OTC Markets OTCPK - Delayed Quote USD

Western Forest Products Inc. (WFSTF)

Compare
0.3621 0.0000 (0.00%)
At close: September 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 26, 2024 0.3825 0.3825 0.3621 0.3621 0.3621 23,700
Sep 25, 2024 0.3732 0.3912 0.3732 0.3745 0.3745 68,800
Sep 24, 2024 0.3677 0.3677 0.3677 0.3677 0.3677 1,600
Sep 23, 2024 0.3499 0.3500 0.3499 0.3500 0.3500 2,500
Sep 20, 2024 0.3610 0.3610 0.3431 0.3454 0.3454 137,100
Sep 19, 2024 0.3567 0.3608 0.3567 0.3608 0.3608 12,100
Sep 18, 2024 0.3491 0.3491 0.3491 0.3491 0.3491 5,000
Sep 17, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 1,000
Sep 16, 2024 0.3223 0.3223 0.3223 0.3223 0.3223 -
Sep 13, 2024 0.2970 0.3224 0.2970 0.3223 0.3223 6,100
Sep 12, 2024 0.3216 0.3216 0.3216 0.3216 0.3216 7,000
Sep 11, 2024 0.3151 0.3151 0.3151 0.3151 0.3151 500
Sep 10, 2024 0.3231 0.3231 0.3231 0.3231 0.3231 -
Sep 9, 2024 0.3193 0.3267 0.3193 0.3231 0.3231 5,600
Sep 6, 2024 0.3293 0.3301 0.3266 0.3266 0.3266 2,900
Sep 5, 2024 0.3370 0.3370 0.3370 0.3370 0.3370 400
Sep 4, 2024 0.3342 0.3342 0.3342 0.3342 0.3342 300
Sep 3, 2024 0.3211 0.3211 0.3200 0.3200 0.3200 2,000
Aug 30, 2024 0.3178 0.3178 0.3178 0.3178 0.3178 200
Aug 29, 2024 0.3219 0.3219 0.3219 0.3219 0.3219 1,100
Aug 28, 2024 0.3334 0.3334 0.3334 0.3334 0.3334 800
Aug 27, 2024 0.3340 0.3340 0.3340 0.3340 0.3340 800
Aug 26, 2024 0.3237 0.3237 0.3237 0.3237 0.3237 500
Aug 23, 2024 0.3265 0.3265 0.3265 0.3265 0.3265 -
Aug 22, 2024 0.3265 0.3265 0.3265 0.3265 0.3265 1,800
Aug 21, 2024 0.3354 0.3354 0.3354 0.3354 0.3354 -
Aug 20, 2024 0.3381 0.3381 0.3350 0.3354 0.3354 10,500
Aug 19, 2024 0.3373 0.3373 0.3373 0.3373 0.3373 500
Aug 16, 2024 0.3380 0.3380 0.3320 0.3320 0.3320 12,500
Aug 15, 2024 0.3363 0.3395 0.3337 0.3379 0.3379 223,000
Aug 14, 2024 0.3028 0.3028 0.3028 0.3028 0.3028 -
Aug 13, 2024 0.3028 0.3028 0.3028 0.3028 0.3028 -
Aug 12, 2024 0.3028 0.3028 0.3028 0.3028 0.3028 -
Aug 9, 2024 0.3028 0.3028 0.3028 0.3028 0.3028 -
Aug 8, 2024 0.3028 0.3028 0.3028 0.3028 0.3028 -
Aug 7, 2024 0.3000 0.3028 0.3000 0.3028 0.3028 200
Aug 6, 2024 0.3028 0.3028 0.3028 0.3028 0.3028 -
Aug 5, 2024 0.3028 0.3028 0.3028 0.3028 0.3028 -
Aug 2, 2024 0.3028 0.3028 0.3028 0.3028 0.3028 -
Aug 1, 2024 0.3114 0.3114 0.3028 0.3028 0.3028 385,100
Jul 31, 2024 0.3020 0.3050 0.3000 0.3050 0.3050 3,200
Jul 30, 2024 0.3000 0.3089 0.2909 0.3040 0.3040 19,100
Jul 29, 2024 0.2865 0.3050 0.2865 0.3035 0.3035 3,100
Jul 26, 2024 0.3118 0.3118 0.3036 0.3084 0.3084 18,300
Jul 25, 2024 0.3080 0.3080 0.3030 0.3030 0.3030 7,500
Jul 24, 2024 0.3067 0.3067 0.3067 0.3067 0.3067 -
Jul 23, 2024 0.3175 0.3183 0.3067 0.3067 0.3067 167,100
Jul 22, 2024 0.3450 0.3450 0.3229 0.3340 0.3340 17,400
Jul 19, 2024 0.3197 0.3197 0.3194 0.3194 0.3194 16,500
Jul 18, 2024 0.3397 0.3397 0.3397 0.3397 0.3397 -
Jul 17, 2024 0.3297 0.3418 0.3290 0.3397 0.3397 102,100
Jul 16, 2024 0.3252 0.3288 0.3252 0.3288 0.3288 44,500
Jul 15, 2024 0.3172 0.3200 0.3141 0.3180 0.3180 3,800
Jul 12, 2024 0.3287 0.3290 0.3229 0.3290 0.3290 149,500
Jul 11, 2024 0.3312 0.3312 0.3262 0.3262 0.3262 3,300
Jul 10, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 1,000
Jul 9, 2024 0.3315 0.3315 0.3315 0.3315 0.3315 800
Jul 8, 2024 0.3266 0.3266 0.3266 0.3266 0.3266 1,500
Jul 5, 2024 0.3393 0.3460 0.3296 0.3296 0.3296 24,000
Jul 3, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 100
Jul 2, 2024 0.3352 0.3352 0.3352 0.3352 0.3352 -
Jul 1, 2024 0.3400 0.3568 0.3352 0.3352 0.3352 26,700
Jun 28, 2024 0.3325 0.3400 0.3325 0.3362 0.3362 6,000
Jun 27, 2024 0.3361 0.3450 0.3325 0.3338 0.3338 30,900
Jun 26, 2024 0.3070 0.3317 0.3070 0.3317 0.3317 3,800
Jun 25, 2024 0.3370 0.3370 0.3270 0.3369 0.3369 22,400
Jun 24, 2024 0.3487 0.3487 0.3360 0.3370 0.3370 11,900
Jun 21, 2024 0.3420 0.3753 0.3420 0.3444 0.3444 310,300
Jun 20, 2024 0.3510 0.3510 0.3510 0.3510 0.3510 3,000
Jun 18, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 5,500
Jun 17, 2024 0.3541 0.3632 0.3540 0.3591 0.3591 49,000
Jun 14, 2024 0.3598 0.3612 0.3555 0.3590 0.3590 8,000
Jun 13, 2024 0.3600 0.3657 0.3570 0.3600 0.3600 164,700
Jun 12, 2024 0.3600 0.3667 0.3590 0.3625 0.3625 10,600
Jun 11, 2024 0.3700 0.3735 0.3587 0.3599 0.3599 45,200
Jun 10, 2024 0.3669 0.3669 0.3669 0.3669 0.3669 8,000
Jun 7, 2024 0.3659 0.3659 0.3659 0.3659 0.3659 -
Jun 6, 2024 0.3630 0.3659 0.3630 0.3659 0.3659 2,500
Jun 5, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 34,500
Jun 4, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 800
Jun 3, 2024 0.3691 0.3703 0.3639 0.3650 0.3650 58,900
May 31, 2024 0.3645 0.3691 0.3645 0.3691 0.3691 6,000
May 30, 2024 0.3659 0.3659 0.3659 0.3659 0.3659 1,300
May 29, 2024 0.3694 0.3750 0.3684 0.3687 0.3687 20,800
May 28, 2024 0.3657 0.3727 0.3657 0.3727 0.3727 1,500
May 24, 2024 0.3652 0.3652 0.3652 0.3652 0.3652 7,300
May 23, 2024 0.3625 0.3625 0.3625 0.3625 0.3625 2,100
May 22, 2024 0.3720 0.3720 0.3720 0.3720 0.3720 16,500
May 21, 2024 0.3657 0.3657 0.3657 0.3657 0.3657 1,100
May 20, 2024 0.3670 0.3670 0.3670 0.3670 0.3670 -
May 17, 2024 0.3672 0.3780 0.3670 0.3670 0.3670 153,000
May 16, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 8,300
May 15, 2024 0.3758 0.3758 0.3758 0.3758 0.3758 12,500
May 14, 2024 0.3834 0.3834 0.3834 0.3834 0.3834 -
May 13, 2024 0.3754 0.3834 0.3754 0.3834 0.3834 20,500
May 10, 2024 0.3732 0.3812 0.3732 0.3754 0.3754 101,500
May 9, 2024 0.3860 0.3860 0.3800 0.3800 0.3800 46,000
May 8, 2024 0.3872 0.3941 0.3865 0.3865 0.3865 226,000
May 7, 2024 0.3853 0.3853 0.3853 0.3853 0.3853 500
May 6, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 3, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 2, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 15,000
May 1, 2024 0.3959 0.3959 0.3959 0.3959 0.3959 -
Apr 30, 2024 0.3845 0.3959 0.3845 0.3959 0.3959 11,800
Apr 29, 2024 0.3882 0.3882 0.3882 0.3882 0.3882 9,000
Apr 26, 2024 0.4051 0.4051 0.4051 0.4051 0.4051 300
Apr 25, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 -
Apr 24, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 -
Apr 23, 2024 0.4115 0.4115 0.4050 0.4050 0.4050 13,700
Apr 22, 2024 0.4116 0.4116 0.4116 0.4116 0.4116 -
Apr 19, 2024 0.4200 0.4200 0.4116 0.4116 0.4116 45,500
Apr 18, 2024 0.4040 0.4040 0.4040 0.4040 0.4040 -
Apr 17, 2024 0.4200 0.4200 0.4040 0.4040 0.4040 4,000
Apr 16, 2024 0.4088 0.4100 0.4044 0.4100 0.4100 8,200
Apr 15, 2024 0.4177 0.4177 0.4110 0.4110 0.4110 2,700
Apr 12, 2024 0.4195 0.4295 0.4195 0.4295 0.4295 16,200
Apr 11, 2024 0.4139 0.4263 0.4139 0.4188 0.4188 15,700
Apr 10, 2024 0.4425 0.4425 0.4388 0.4388 0.4388 4,300
Apr 9, 2024 0.4447 0.4447 0.4447 0.4447 0.4447 2,100
Apr 8, 2024 0.4372 0.4372 0.4372 0.4372 0.4372 2,100
Apr 5, 2024 0.4365 0.4365 0.4365 0.4365 0.4365 19,300
Apr 4, 2024 0.4429 0.4429 0.4429 0.4429 0.4429 9,600
Apr 3, 2024 0.4609 0.4609 0.4537 0.4577 0.4577 30,000
Apr 2, 2024 0.4628 0.4628 0.4628 0.4628 0.4628 4,300
Apr 1, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 3,000
Mar 28, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 15,500
Mar 27, 2024 0.4722 0.4722 0.4722 0.4722 0.4722 6,100
Mar 26, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 2,000
Mar 25, 2024 0.4786 0.4800 0.4786 0.4800 0.4800 27,100
Mar 22, 2024 0.4865 0.4865 0.4740 0.4794 0.4794 23,000
Mar 21, 2024 0.4644 0.4870 0.4644 0.4870 0.4870 36,100
Mar 20, 2024 0.4538 0.4591 0.4488 0.4513 0.4513 7,300
Mar 19, 2024 0.4191 0.4191 0.4191 0.4191 0.4191 31,000
Mar 18, 2024 0.4400 0.4400 0.4163 0.4163 0.4163 14,200
Mar 15, 2024 0.4200 0.4200 0.4150 0.4150 0.4150 35,500
Mar 14, 2024 0.4267 0.4295 0.4267 0.4278 0.4278 12,400
Mar 13, 2024 0.4211 0.4250 0.4211 0.4250 0.4250 4,400
Mar 12, 2024 0.4308 0.4308 0.4308 0.4308 0.4308 2,900
Mar 11, 2024 0.4472 0.4473 0.4302 0.4302 0.4302 46,500
Mar 8, 2024 0.4533 0.4533 0.4500 0.4500 0.4500 4,800
Mar 7, 2024 0.4507 0.4507 0.4451 0.4451 0.4451 17,000
Mar 6, 2024 0.4566 0.4566 0.4512 0.4525 0.4525 12,800
Mar 5, 2024 0.4606 0.4606 0.4598 0.4598 0.4598 13,000
Mar 4, 2024 0.4598 0.4598 0.4598 0.4598 0.4598 3,000
Mar 1, 2024 0.4598 0.4598 0.4598 0.4598 0.4598 -
Feb 29, 2024 0.4598 0.4598 0.4598 0.4598 0.4598 4,400
Feb 28, 2024 0.4599 0.4600 0.4550 0.4600 0.4600 7,300
Feb 27, 2024 0.4600 0.4671 0.4600 0.4666 0.4666 19,500
Feb 26, 2024 0.4586 0.4586 0.4550 0.4550 0.4550 4,900
Feb 23, 2024 0.4761 0.4761 0.4749 0.4749 0.4749 9,000
Feb 22, 2024 0.4797 0.4797 0.4698 0.4725 0.4725 131,300
Feb 21, 2024 0.4814 0.4814 0.4814 0.4814 0.4814 500
Feb 20, 2024 0.4960 0.4960 0.4960 0.4960 0.4960 100
Feb 16, 2024 0.4946 0.4963 0.4794 0.4873 0.4873 304,700
Feb 15, 2024 0.4945 0.4945 0.4945 0.4945 0.4945 900
Feb 14, 2024 0.4811 0.4966 0.4795 0.4966 0.4966 38,200
Feb 13, 2024 0.4811 0.4811 0.4811 0.4811 0.4811 -
Feb 12, 2024 0.4811 0.4811 0.4811 0.4811 0.4811 1,100
Feb 9, 2024 0.4850 0.4865 0.4835 0.4846 0.4846 16,000
Feb 8, 2024 0.4947 0.4947 0.4947 0.4947 0.4947 400
Feb 7, 2024 0.5062 0.5062 0.5062 0.5062 0.5062 -
Feb 6, 2024 0.5068 0.5068 0.5062 0.5062 0.5062 2,200
Feb 5, 2024 0.5069 0.5069 0.5069 0.5069 0.5069 4,000
Feb 2, 2024 0.5053 0.5053 0.5053 0.5053 0.5053 300
Feb 1, 2024 0.5150 0.5150 0.5100 0.5100 0.5100 3,000
Jan 31, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 6,000
Jan 30, 2024 0.5145 0.5200 0.5136 0.5200 0.5200 3,000
Jan 29, 2024 0.5170 0.5200 0.5170 0.5200 0.5200 500
Jan 26, 2024 0.5022 0.5168 0.5022 0.5168 0.5168 8,800
Jan 25, 2024 0.5077 0.5077 0.5077 0.5077 0.5077 7,000
Jan 24, 2024 0.5200 0.5200 0.5148 0.5148 0.5148 14,400
Jan 23, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 6,700
Jan 22, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 500
Jan 19, 2024 0.4960 0.4960 0.4960 0.4960 0.4960 -
Jan 18, 2024 0.4960 0.4960 0.4960 0.4960 0.4960 4,300
Jan 17, 2024 0.4914 0.4914 0.4914 0.4914 0.4914 2,000
Jan 16, 2024 0.5056 0.5056 0.5026 0.5026 0.5026 11,500
Jan 12, 2024 0.5286 0.5286 0.5286 0.5286 0.5286 -
Jan 11, 2024 0.5286 0.5286 0.5286 0.5286 0.5286 9,000
Jan 10, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 2,300
Jan 9, 2024 0.5510 0.5510 0.5400 0.5400 0.5400 3,000
Jan 8, 2024 0.5348 0.5509 0.5348 0.5509 0.5509 8,500
Jan 5, 2024 0.5210 0.5210 0.5210 0.5210 0.5210 -
Jan 4, 2024 0.5210 0.5210 0.5210 0.5210 0.5210 100
Jan 3, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 44,200
Jan 2, 2024 0.5490 0.5490 0.5490 0.5490 0.5490 18,200
Dec 29, 2023 0.5465 0.5465 0.5347 0.5450 0.5450 17,200
Dec 28, 2023 0.5382 0.5528 0.5348 0.5441 0.5441 11,900
Dec 27, 2023 0.5529 0.5529 0.5420 0.5527 0.5527 10,100
Dec 26, 2023 0.5396 0.5601 0.5321 0.5601 0.5601 11,000
Dec 22, 2023 0.5594 0.5630 0.5594 0.5630 0.5630 15,000
Dec 21, 2023 0.5490 0.5565 0.5262 0.5565 0.5565 11,400
Dec 20, 2023 0.5244 0.5500 0.5244 0.5400 0.5400 42,400
Dec 19, 2023 0.5126 0.5174 0.5072 0.5174 0.5174 10,600
Dec 18, 2023 0.4985 0.4985 0.4900 0.4900 0.4900 2,600
Dec 15, 2023 0.5007 0.5007 0.4858 0.4858 0.4858 42,100
Dec 14, 2023 0.4963 0.5030 0.4946 0.4980 0.4980 50,900
Dec 13, 2023 0.4870 0.4870 0.4847 0.4847 0.4847 10,600
Dec 12, 2023 0.4780 0.4780 0.4739 0.4780 0.4780 5,900
Dec 11, 2023 0.4640 0.4783 0.4640 0.4783 0.4783 15,000
Dec 8, 2023 0.4727 0.4928 0.4721 0.4800 0.4800 12,000
Dec 7, 2023 0.4791 0.4863 0.4791 0.4863 0.4863 10,400
Dec 6, 2023 0.4875 0.4942 0.4719 0.4942 0.4942 11,100
Dec 5, 2023 0.4794 0.4794 0.4794 0.4794 0.4794 7,200
Dec 4, 2023 0.4963 0.4963 0.4963 0.4963 0.4963 7,500
Dec 1, 2023 0.4849 0.5061 0.4800 0.5061 0.5061 22,000
Nov 30, 2023 0.5090 0.5090 0.4990 0.4990 0.4990 3,200
Nov 29, 2023 0.5224 0.5300 0.5164 0.5164 0.5164 4,300
Nov 28, 2023 0.5300 0.5348 0.5208 0.5208 0.5208 4,200
Nov 27, 2023 0.5409 0.5409 0.5409 0.5409 0.5409 -
Nov 24, 2023 0.5409 0.5409 0.5409 0.5409 0.5409 1,300
Nov 22, 2023 0.5230 0.5230 0.5230 0.5230 0.5230 -
Nov 21, 2023 0.5230 0.5230 0.5230 0.5230 0.5230 -
Nov 20, 2023 0.5230 0.5230 0.5230 0.5230 0.5230 -
Nov 17, 2023 0.5230 0.5230 0.5230 0.5230 0.5230 -
Nov 16, 2023 0.5230 0.5230 0.5230 0.5230 0.5230 1,500
Nov 15, 2023 0.4831 0.4932 0.4831 0.4932 0.4932 2,800
Nov 14, 2023 0.4950 0.5070 0.4902 0.4902 0.4902 27,200
Nov 13, 2023 0.4915 0.4915 0.4915 0.4915 0.4915 4,500
Nov 10, 2023 0.4900 0.4915 0.4900 0.4915 0.4915 6,600
Nov 9, 2023 0.4943 0.4943 0.4942 0.4942 0.4942 2,000
Nov 8, 2023 0.5436 0.5436 0.5045 0.5045 0.5045 12,900
Nov 7, 2023 0.5449 0.5449 0.5449 0.5449 0.5449 6,200
Nov 6, 2023 0.5550 0.5663 0.5550 0.5618 0.5618 2,700
Nov 3, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Nov 2, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 100
Nov 1, 2023 0.5230 0.5230 0.5170 0.5170 0.5170 6,300
Oct 31, 2023 0.5240 0.5240 0.5230 0.5230 0.5230 1,800
Oct 30, 2023 0.5198 0.5315 0.5117 0.5297 0.5297 44,000
Oct 27, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 400
Oct 26, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 10,200
Oct 25, 2023 0.5400 0.5541 0.5400 0.5404 0.5404 7,600
Oct 24, 2023 0.5216 0.5383 0.5216 0.5383 0.5383 4,200
Oct 23, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Oct 20, 2023 0.5600 0.5600 0.5400 0.5400 0.5400 600
Oct 19, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 3,700
Oct 18, 2023 0.5647 0.5654 0.5540 0.5540 0.5540 13,200
Oct 17, 2023 0.5600 0.5650 0.5569 0.5575 0.5575 224,100
Oct 16, 2023 0.5685 0.5750 0.5685 0.5750 0.5750 57,300
Oct 13, 2023 0.5633 0.5654 0.5560 0.5625 0.5625 105,200
Oct 12, 2023 0.5813 0.5813 0.5658 0.5658 0.5658 12,200
Oct 11, 2023 0.5951 0.5951 0.5813 0.5813 0.5813 31,400
Oct 10, 2023 0.5998 0.5998 0.5998 0.5998 0.5998 12,500
Oct 9, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Oct 6, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 24,500
Oct 5, 2023 0.5900 0.5900 0.5857 0.5857 0.5857 26,700
Oct 4, 2023 0.5901 0.5933 0.5814 0.5859 0.5859 99,500
Oct 3, 2023 0.6134 0.6134 0.6134 0.6134 0.6134 400
Oct 2, 2023 0.6134 0.6134 0.6134 0.6134 0.6134 600
Sep 29, 2023 0.6154 0.6224 0.6134 0.6134 0.6134 31,200
Sep 28, 2023 0.6196 0.6196 0.6171 0.6171 0.6171 29,900
Sep 27, 2023 0.6289 0.6315 0.6289 0.6315 0.6315 43,400

Related Tickers

RUBNF ArborGen Holdings Limited
0.0800
0.00%
 
CFXTF Conifex Timber Inc.
0.2800
0.00%
 
GFP.TO GreenFirst Forest Products Inc.
0.7400
+4.23%
 
WFG West Fraser Timber Co. Ltd.
96.04
+1.40%
 
UFPI UFP Industries, Inc.
129.61
+0.44%
 
IFP.TO Interfor Corporation
19.79
+1.23%
 
EVA Enviva Inc.
0.4078
+3.69%