NYSE - Delayed Quote • USD
West Fraser Timber Co. Ltd. (WFG)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:43 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 81.74 | 81.76 | 80.55 | 81.23 | 81.23 | 143,600 |
May 16, 2024 | 81.60 | 82.49 | 80.89 | 81.44 | 81.44 | 185,000 |
May 15, 2024 | 79.42 | 82.60 | 79.11 | 81.79 | 81.79 | 152,000 |
May 14, 2024 | 78.95 | 79.63 | 78.73 | 79.12 | 79.12 | 89,000 |
May 13, 2024 | 78.52 | 78.90 | 78.28 | 78.45 | 78.45 | 90,900 |
May 10, 2024 | 80.08 | 80.10 | 78.08 | 78.23 | 78.23 | 120,100 |
May 9, 2024 | 79.69 | 80.07 | 78.43 | 79.64 | 79.64 | 127,400 |
May 8, 2024 | 77.19 | 79.80 | 77.19 | 79.79 | 79.79 | 188,000 |
May 7, 2024 | 78.06 | 78.60 | 77.13 | 77.40 | 77.40 | 137,500 |
May 6, 2024 | 79.18 | 79.18 | 77.30 | 78.23 | 78.23 | 155,700 |
May 3, 2024 | 79.19 | 79.46 | 78.29 | 78.34 | 78.34 | 187,500 |
May 2, 2024 | 77.98 | 78.56 | 77.44 | 78.36 | 78.36 | 109,800 |
May 1, 2024 | 76.73 | 78.66 | 76.18 | 77.02 | 77.02 | 167,900 |
Apr 30, 2024 | 76.01 | 77.05 | 75.47 | 76.56 | 76.56 | 234,400 |
Apr 29, 2024 | 79.00 | 79.36 | 76.22 | 76.77 | 76.77 | 257,900 |
Apr 26, 2024 | 79.33 | 79.54 | 78.46 | 78.67 | 78.67 | 156,400 |
Apr 25, 2024 | 77.70 | 79.20 | 76.15 | 78.89 | 78.89 | 277,200 |
Apr 24, 2024 | 82.05 | 82.05 | 77.94 | 78.65 | 78.65 | 269,600 |
Apr 23, 2024 | 78.42 | 79.55 | 78.17 | 78.61 | 78.61 | 221,000 |
Apr 22, 2024 | 77.35 | 78.91 | 77.12 | 78.42 | 78.42 | 198,800 |
Apr 19, 2024 | 78.08 | 79.03 | 76.76 | 77.37 | 77.37 | 218,400 |
Apr 18, 2024 | 78.14 | 78.97 | 77.46 | 78.24 | 78.24 | 189,800 |
Apr 17, 2024 | 78.47 | 79.14 | 77.98 | 78.00 | 78.00 | 162,300 |
Apr 16, 2024 | 77.60 | 78.91 | 76.15 | 77.93 | 77.93 | 211,700 |
Apr 15, 2024 | 79.08 | 79.98 | 77.57 | 78.52 | 78.52 | 175,200 |
Apr 12, 2024 | 81.52 | 81.52 | 78.71 | 79.13 | 79.13 | 201,200 |
Apr 11, 2024 | 81.06 | 81.95 | 79.38 | 81.70 | 81.70 | 175,500 |
Apr 10, 2024 | 81.55 | 82.63 | 80.64 | 80.75 | 80.75 | 276,000 |
Apr 9, 2024 | 79.61 | 84.12 | 79.61 | 83.52 | 83.52 | 157,100 |
Apr 8, 2024 | 81.85 | 81.85 | 80.57 | 81.34 | 81.34 | 144,000 |
Apr 5, 2024 | 81.96 | 82.61 | 80.37 | 81.40 | 81.40 | 259,500 |
Apr 4, 2024 | 83.19 | 84.91 | 81.90 | 82.51 | 82.51 | 211,600 |
Apr 3, 2024 | 84.81 | 85.41 | 82.65 | 82.80 | 82.80 | 390,300 |
Apr 2, 2024 | 85.31 | 85.84 | 84.40 | 84.86 | 84.86 | 160,900 |
Apr 1, 2024 | 86.71 | 86.71 | 84.28 | 86.27 | 86.27 | 124,000 |
Mar 28, 2024 | 86.51 | 87.16 | 85.08 | 86.43 | 86.43 | 156,300 |
Mar 27, 2024 | 87.61 | 88.00 | 86.32 | 86.79 | 86.79 | 134,400 |
Mar 26, 2024 | 87.66 | 88.50 | 87.30 | 87.30 | 87.30 | 86,500 |
Mar 25, 2024 | 87.50 | 89.57 | 87.24 | 87.68 | 87.68 | 159,000 |
Mar 22, 2024 | 86.12 | 87.40 | 85.01 | 87.26 | 87.26 | 143,500 |
Mar 21, 2024 | 85.66 | 86.69 | 85.40 | 86.24 | 86.24 | 107,100 |
Mar 20, 2024 | 81.65 | 86.19 | 81.65 | 85.28 | 85.28 | 130,400 |
Mar 19, 2024 | 79.12 | 82.05 | 78.99 | 81.87 | 81.87 | 159,300 |
Mar 18, 2024 | 81.44 | 81.44 | 79.43 | 79.43 | 79.43 | 124,100 |
Mar 15, 2024 | 80.83 | 81.82 | 80.27 | 81.14 | 81.14 | 141,900 |
Mar 14, 2024 | 0.30 Dividend | |||||
Mar 14, 2024 | 82.18 | 83.13 | 80.45 | 80.76 | 80.76 | 106,100 |
Mar 13, 2024 | 81.86 | 83.57 | 81.86 | 83.16 | 82.86 | 110,200 |
Mar 12, 2024 | 82.81 | 82.98 | 81.37 | 81.41 | 81.12 | 98,500 |
Mar 11, 2024 | 80.53 | 83.80 | 80.53 | 83.41 | 83.11 | 133,600 |
Mar 8, 2024 | 80.74 | 82.23 | 80.29 | 81.14 | 80.85 | 101,100 |
Mar 7, 2024 | 81.65 | 83.00 | 80.26 | 80.37 | 80.08 | 91,100 |
Mar 6, 2024 | 82.02 | 82.29 | 80.76 | 81.65 | 81.36 | 124,100 |
Mar 5, 2024 | 83.00 | 84.29 | 80.63 | 80.98 | 80.69 | 127,700 |
Mar 4, 2024 | 81.52 | 83.87 | 80.87 | 83.64 | 83.34 | 132,900 |
Mar 1, 2024 | 80.44 | 81.81 | 79.15 | 81.63 | 81.34 | 111,300 |
Feb 29, 2024 | 80.93 | 81.02 | 79.76 | 80.50 | 80.21 | 140,500 |
Feb 28, 2024 | 79.36 | 81.51 | 78.30 | 80.47 | 80.18 | 185,100 |
Feb 27, 2024 | 76.51 | 79.16 | 75.99 | 79.14 | 78.85 | 154,200 |
Feb 26, 2024 | 76.92 | 76.92 | 74.67 | 76.02 | 75.75 | 189,000 |
Feb 23, 2024 | 78.18 | 78.18 | 75.72 | 77.04 | 76.76 | 156,500 |
Feb 22, 2024 | 79.18 | 79.64 | 77.59 | 78.22 | 77.94 | 170,600 |
Feb 21, 2024 | 78.63 | 81.03 | 78.12 | 78.86 | 78.58 | 177,800 |
Feb 20, 2024 | 78.62 | 79.10 | 76.96 | 78.61 | 78.33 | 139,200 |
Feb 16, 2024 | 79.36 | 81.27 | 79.11 | 79.69 | 79.40 | 153,500 |
Feb 15, 2024 | 77.50 | 81.66 | 76.38 | 80.61 | 80.32 | 216,400 |
Feb 14, 2024 | 77.98 | 78.93 | 77.14 | 78.70 | 78.42 | 235,500 |
Feb 13, 2024 | 76.79 | 78.32 | 76.36 | 76.83 | 76.55 | 124,700 |
Feb 12, 2024 | 78.68 | 80.36 | 78.25 | 78.84 | 78.56 | 334,300 |
Feb 9, 2024 | 77.30 | 78.29 | 75.99 | 78.27 | 77.99 | 196,500 |
Feb 8, 2024 | 76.52 | 78.21 | 75.91 | 77.36 | 77.08 | 155,500 |
Feb 7, 2024 | 77.43 | 77.43 | 76.32 | 76.78 | 76.50 | 80,900 |
Feb 6, 2024 | 77.44 | 77.64 | 76.77 | 77.15 | 76.87 | 109,100 |
Feb 5, 2024 | 78.08 | 78.35 | 76.82 | 77.70 | 77.42 | 92,000 |
Feb 2, 2024 | 79.51 | 79.60 | 78.52 | 78.87 | 78.59 | 81,500 |
Feb 1, 2024 | 79.70 | 80.99 | 79.59 | 80.76 | 80.47 | 88,600 |
Jan 31, 2024 | 81.21 | 81.44 | 79.51 | 79.52 | 79.23 | 62,300 |
Jan 30, 2024 | 80.67 | 82.29 | 80.67 | 81.37 | 81.08 | 61,500 |
Jan 29, 2024 | 80.44 | 82.22 | 79.96 | 81.76 | 81.47 | 73,500 |
Jan 26, 2024 | 81.58 | 81.58 | 80.15 | 81.03 | 80.74 | 76,600 |
Jan 25, 2024 | 80.80 | 81.66 | 80.37 | 81.52 | 81.23 | 73,400 |
Jan 24, 2024 | 82.15 | 82.77 | 80.07 | 80.13 | 79.84 | 75,500 |
Jan 23, 2024 | 83.11 | 83.27 | 80.76 | 81.07 | 80.78 | 86,500 |
Jan 22, 2024 | 83.26 | 83.31 | 82.30 | 82.98 | 82.68 | 67,400 |
Jan 19, 2024 | 82.29 | 82.95 | 79.88 | 82.87 | 82.57 | 234,300 |
Jan 18, 2024 | 83.26 | 83.33 | 80.65 | 81.86 | 81.56 | 65,600 |
Jan 17, 2024 | 83.49 | 83.63 | 81.48 | 82.07 | 81.77 | 133,100 |
Jan 16, 2024 | 86.47 | 86.75 | 84.74 | 85.10 | 84.79 | 85,400 |
Jan 12, 2024 | 87.24 | 87.36 | 84.91 | 85.86 | 85.55 | 84,300 |
Jan 11, 2024 | 86.46 | 86.63 | 84.98 | 86.23 | 85.92 | 87,400 |
Jan 10, 2024 | 85.88 | 86.34 | 84.88 | 85.47 | 85.16 | 104,600 |
Jan 9, 2024 | 85.76 | 87.63 | 85.76 | 86.34 | 86.03 | 121,300 |
Jan 8, 2024 | 84.88 | 87.18 | 84.73 | 87.00 | 86.69 | 80,800 |
Jan 5, 2024 | 83.59 | 85.52 | 82.83 | 85.35 | 85.04 | 80,000 |
Jan 4, 2024 | 83.36 | 83.80 | 82.66 | 83.49 | 83.19 | 90,700 |
Jan 3, 2024 | 83.38 | 84.24 | 82.56 | 83.54 | 83.24 | 100,500 |
Jan 2, 2024 | 84.86 | 86.39 | 84.01 | 84.54 | 84.24 | 96,100 |
Dec 29, 2023 | 85.29 | 86.48 | 85.29 | 85.58 | 85.27 | 77,700 |
Dec 28, 2023 | 0.30 Dividend | |||||
Dec 28, 2023 | 85.60 | 86.42 | 85.48 | 85.96 | 85.65 | 63,100 |
Dec 27, 2023 | 87.47 | 87.99 | 86.01 | 86.24 | 85.63 | 93,600 |
Dec 26, 2023 | 85.80 | 87.53 | 85.80 | 86.76 | 86.15 | 101,000 |
Dec 22, 2023 | 84.93 | 85.91 | 84.16 | 85.63 | 85.02 | 88,900 |
Dec 21, 2023 | 84.37 | 85.80 | 84.30 | 84.95 | 84.35 | 132,800 |
Dec 20, 2023 | 85.22 | 86.37 | 83.70 | 83.80 | 83.21 | 151,100 |
Dec 19, 2023 | 77.30 | 85.27 | 77.30 | 85.08 | 84.48 | 360,700 |
Dec 18, 2023 | 77.79 | 77.90 | 76.61 | 76.93 | 76.39 | 131,700 |
Dec 15, 2023 | 79.34 | 79.34 | 76.42 | 76.91 | 76.37 | 280,800 |
Dec 14, 2023 | 79.44 | 80.48 | 78.72 | 78.98 | 78.42 | 198,600 |
Dec 13, 2023 | 73.40 | 78.42 | 72.56 | 78.00 | 77.45 | 194,900 |
Dec 12, 2023 | 74.32 | 74.32 | 72.79 | 73.19 | 72.67 | 93,300 |
Dec 11, 2023 | 74.94 | 75.51 | 72.98 | 74.45 | 73.92 | 152,600 |
Dec 8, 2023 | 76.36 | 76.64 | 74.56 | 75.31 | 74.78 | 119,200 |
Dec 7, 2023 | 78.26 | 78.26 | 76.44 | 76.56 | 76.02 | 107,500 |
Dec 6, 2023 | 77.98 | 78.96 | 77.54 | 77.60 | 77.05 | 123,700 |
Dec 5, 2023 | 78.52 | 78.52 | 76.69 | 77.33 | 76.78 | 172,200 |
Dec 4, 2023 | 74.87 | 79.74 | 74.67 | 78.89 | 78.33 | 300,500 |
Dec 1, 2023 | 72.58 | 75.54 | 72.58 | 75.50 | 74.97 | 98,700 |
Nov 30, 2023 | 74.56 | 74.91 | 72.35 | 72.56 | 72.05 | 188,900 |
Nov 29, 2023 | 75.28 | 75.38 | 74.26 | 74.44 | 73.91 | 93,000 |
Nov 28, 2023 | 77.04 | 77.04 | 74.82 | 75.06 | 74.53 | 139,500 |
Nov 27, 2023 | 76.51 | 77.43 | 75.85 | 76.90 | 76.36 | 75,200 |
Nov 24, 2023 | 76.76 | 77.30 | 76.23 | 77.30 | 76.75 | 48,100 |
Nov 22, 2023 | 76.78 | 77.35 | 76.25 | 76.39 | 75.85 | 78,000 |
Nov 21, 2023 | 77.26 | 77.58 | 76.08 | 76.36 | 75.82 | 185,900 |
Nov 20, 2023 | 76.08 | 78.01 | 76.08 | 77.32 | 76.77 | 97,700 |
Nov 17, 2023 | 77.03 | 78.33 | 76.38 | 76.51 | 75.97 | 108,800 |
Nov 16, 2023 | 78.00 | 78.60 | 76.16 | 76.61 | 76.07 | 151,300 |
Nov 15, 2023 | 76.03 | 78.85 | 76.03 | 78.45 | 77.90 | 173,200 |
Nov 14, 2023 | 73.75 | 76.67 | 73.75 | 76.11 | 75.57 | 245,400 |
Nov 13, 2023 | 72.79 | 73.75 | 72.33 | 72.35 | 71.84 | 137,300 |
Nov 10, 2023 | 72.28 | 73.57 | 71.80 | 73.24 | 72.72 | 108,200 |
Nov 9, 2023 | 73.82 | 73.82 | 72.20 | 72.41 | 71.90 | 120,800 |
Nov 8, 2023 | 73.74 | 74.16 | 72.98 | 73.29 | 72.77 | 159,200 |
Nov 7, 2023 | 75.01 | 75.43 | 73.62 | 73.88 | 73.36 | 243,000 |
Nov 6, 2023 | 74.40 | 75.54 | 74.40 | 75.51 | 74.98 | 175,000 |
Nov 3, 2023 | 73.76 | 76.35 | 73.45 | 74.40 | 73.87 | 299,700 |
Nov 2, 2023 | 70.70 | 72.87 | 70.70 | 72.71 | 72.20 | 337,300 |
Nov 1, 2023 | 67.10 | 70.49 | 66.94 | 70.36 | 69.86 | 295,900 |
Oct 31, 2023 | 66.74 | 67.63 | 65.68 | 67.44 | 66.96 | 173,200 |
Oct 30, 2023 | 66.26 | 67.86 | 66.26 | 67.13 | 66.66 | 164,400 |
Oct 27, 2023 | 65.14 | 65.83 | 64.34 | 65.64 | 65.18 | 168,600 |
Oct 26, 2023 | 66.77 | 67.76 | 64.11 | 65.28 | 64.82 | 267,000 |
Oct 25, 2023 | 65.58 | 66.69 | 64.52 | 64.52 | 64.06 | 174,400 |
Oct 24, 2023 | 66.80 | 66.80 | 65.07 | 66.15 | 65.68 | 202,500 |
Oct 23, 2023 | 66.52 | 67.17 | 66.01 | 66.15 | 65.68 | 152,800 |
Oct 20, 2023 | 67.59 | 68.10 | 66.44 | 66.89 | 66.42 | 149,300 |
Oct 19, 2023 | 68.42 | 69.27 | 67.77 | 68.04 | 67.56 | 134,600 |
Oct 18, 2023 | 68.69 | 68.80 | 67.50 | 68.28 | 67.80 | 170,400 |
Oct 17, 2023 | 68.54 | 70.45 | 68.14 | 69.47 | 68.98 | 186,800 |
Oct 16, 2023 | 66.65 | 68.82 | 66.65 | 68.77 | 68.28 | 175,200 |
Oct 13, 2023 | 66.48 | 67.10 | 65.98 | 66.56 | 66.09 | 164,900 |
Oct 12, 2023 | 68.27 | 68.27 | 65.79 | 66.61 | 66.14 | 166,400 |
Oct 11, 2023 | 69.12 | 69.90 | 67.97 | 68.40 | 67.92 | 156,600 |
Oct 10, 2023 | 67.78 | 68.95 | 67.48 | 68.90 | 68.41 | 331,000 |
Oct 9, 2023 | 67.39 | 68.13 | 67.12 | 67.47 | 66.99 | 125,100 |
Oct 6, 2023 | 68.26 | 68.79 | 66.74 | 67.57 | 67.09 | 226,500 |
Oct 5, 2023 | 69.21 | 69.78 | 68.16 | 68.42 | 67.94 | 231,400 |
Oct 4, 2023 | 69.52 | 69.83 | 68.41 | 69.54 | 69.05 | 187,600 |
Oct 3, 2023 | 71.07 | 71.59 | 69.30 | 69.49 | 69.00 | 168,300 |
Oct 2, 2023 | 72.21 | 72.51 | 70.96 | 71.82 | 71.31 | 152,900 |
Sep 29, 2023 | 73.45 | 73.71 | 72.18 | 72.54 | 72.03 | 153,900 |
Sep 28, 2023 | 72.63 | 73.12 | 71.74 | 73.11 | 72.59 | 134,700 |
Sep 27, 2023 | 72.89 | 73.88 | 71.79 | 72.63 | 72.12 | 146,100 |
Sep 26, 2023 | 0.30 Dividend | |||||
Sep 26, 2023 | 70.64 | 73.04 | 70.11 | 72.28 | 71.77 | 221,000 |
Sep 25, 2023 | 71.25 | 71.40 | 70.36 | 70.88 | 70.08 | 93,500 |
Sep 22, 2023 | 71.11 | 71.51 | 70.45 | 71.08 | 70.28 | 109,800 |
Sep 21, 2023 | 72.49 | 72.49 | 70.87 | 70.87 | 70.07 | 87,400 |
Sep 20, 2023 | 73.99 | 74.56 | 72.66 | 72.90 | 72.08 | 91,500 |
Sep 19, 2023 | 73.35 | 73.68 | 72.83 | 73.33 | 72.50 | 96,200 |
Sep 18, 2023 | 73.75 | 73.75 | 72.25 | 73.20 | 72.37 | 86,400 |
Sep 15, 2023 | 73.81 | 74.68 | 73.20 | 73.53 | 72.70 | 192,200 |
Sep 14, 2023 | 72.16 | 74.15 | 71.80 | 74.06 | 73.22 | 129,900 |
Sep 13, 2023 | 71.57 | 72.20 | 71.19 | 71.40 | 70.59 | 108,500 |
Sep 12, 2023 | 70.81 | 72.38 | 70.81 | 71.90 | 71.09 | 177,900 |
Sep 11, 2023 | 70.51 | 71.29 | 70.26 | 70.73 | 69.93 | 87,800 |
Sep 8, 2023 | 70.12 | 70.73 | 70.12 | 70.25 | 69.46 | 89,800 |
Sep 7, 2023 | 72.20 | 72.98 | 70.52 | 70.62 | 69.82 | 109,100 |
Sep 6, 2023 | 73.56 | 73.62 | 72.05 | 72.05 | 71.24 | 127,900 |
Sep 5, 2023 | 75.39 | 75.39 | 73.19 | 73.38 | 72.55 | 99,700 |
Sep 1, 2023 | 76.41 | 76.41 | 74.90 | 75.31 | 74.46 | 116,500 |
Aug 31, 2023 | 75.60 | 76.66 | 75.22 | 75.60 | 74.75 | 155,700 |
Aug 30, 2023 | 75.91 | 76.61 | 75.73 | 75.79 | 74.94 | 87,900 |
Aug 29, 2023 | 75.74 | 76.04 | 74.70 | 75.98 | 75.12 | 106,100 |
Aug 28, 2023 | 75.18 | 76.96 | 75.18 | 75.34 | 74.49 | 90,100 |
Aug 25, 2023 | 75.78 | 75.99 | 74.13 | 75.20 | 74.35 | 128,700 |
Aug 24, 2023 | 76.16 | 76.60 | 75.36 | 75.85 | 74.99 | 65,500 |
Aug 23, 2023 | 76.57 | 77.44 | 75.73 | 76.50 | 75.64 | 145,600 |
Aug 22, 2023 | 77.33 | 77.33 | 75.40 | 75.89 | 75.03 | 137,800 |
Aug 21, 2023 | 77.14 | 78.17 | 76.75 | 76.78 | 75.91 | 51,300 |
Aug 18, 2023 | 75.55 | 77.01 | 75.55 | 76.94 | 76.07 | 136,800 |
Aug 17, 2023 | 76.03 | 77.33 | 75.44 | 76.02 | 75.16 | 100,400 |
Aug 16, 2023 | 75.65 | 76.85 | 75.65 | 76.29 | 75.43 | 115,300 |
Aug 15, 2023 | 76.58 | 76.94 | 75.73 | 75.93 | 75.07 | 99,000 |
Aug 14, 2023 | 76.87 | 77.33 | 75.82 | 77.22 | 76.35 | 135,500 |
Aug 11, 2023 | 77.08 | 77.86 | 76.99 | 77.26 | 76.39 | 74,700 |
Aug 10, 2023 | 78.31 | 79.89 | 77.47 | 77.49 | 76.62 | 118,100 |
Aug 9, 2023 | 77.85 | 78.56 | 76.80 | 77.98 | 77.10 | 133,500 |
Aug 8, 2023 | 76.92 | 78.64 | 76.61 | 78.20 | 77.32 | 98,300 |
Aug 7, 2023 | 79.07 | 79.49 | 76.80 | 77.52 | 76.65 | 109,700 |
Aug 4, 2023 | 79.25 | 79.44 | 77.70 | 78.83 | 77.94 | 176,000 |
Aug 3, 2023 | 78.60 | 79.92 | 78.00 | 79.07 | 78.18 | 121,700 |
Aug 2, 2023 | 81.96 | 82.93 | 78.06 | 79.07 | 78.18 | 306,800 |
Aug 1, 2023 | 83.34 | 83.67 | 82.01 | 83.18 | 82.24 | 169,800 |
Jul 31, 2023 | 85.50 | 86.10 | 83.87 | 84.29 | 83.34 | 151,800 |
Jul 28, 2023 | 87.50 | 87.50 | 84.78 | 85.21 | 84.25 | 187,700 |
Jul 27, 2023 | 86.09 | 88.63 | 85.16 | 86.37 | 85.40 | 214,800 |
Jul 26, 2023 | 87.92 | 89.13 | 87.29 | 88.17 | 87.18 | 184,600 |
Jul 25, 2023 | 87.12 | 88.35 | 86.81 | 88.09 | 87.10 | 130,700 |
Jul 24, 2023 | 88.18 | 88.71 | 87.15 | 87.54 | 86.55 | 107,200 |
Jul 21, 2023 | 86.54 | 87.61 | 85.49 | 86.80 | 85.82 | 103,800 |
Jul 20, 2023 | 87.75 | 88.62 | 86.32 | 86.69 | 85.71 | 151,300 |
Jul 19, 2023 | 89.80 | 89.80 | 87.55 | 87.89 | 86.90 | 163,300 |
Jul 18, 2023 | 89.03 | 90.17 | 88.57 | 89.43 | 88.42 | 125,700 |
Jul 17, 2023 | 87.20 | 89.15 | 87.20 | 88.34 | 87.34 | 91,000 |
Jul 14, 2023 | 89.32 | 89.64 | 87.15 | 87.53 | 86.54 | 77,200 |
Jul 13, 2023 | 89.73 | 90.06 | 88.67 | 89.56 | 88.55 | 78,700 |
Jul 12, 2023 | 87.12 | 89.68 | 86.95 | 89.01 | 88.01 | 205,000 |
Jul 11, 2023 | 86.19 | 86.77 | 85.62 | 86.32 | 85.35 | 102,900 |
Jul 10, 2023 | 84.44 | 86.15 | 83.37 | 85.49 | 84.53 | 174,300 |
Jul 7, 2023 | 81.91 | 84.72 | 81.81 | 84.40 | 83.45 | 111,600 |
Jul 6, 2023 | 83.92 | 83.92 | 81.17 | 82.07 | 81.14 | 90,100 |
Jul 5, 2023 | 86.01 | 86.65 | 84.39 | 84.60 | 83.65 | 122,400 |
Jul 3, 2023 | 86.20 | 86.77 | 85.66 | 86.07 | 85.10 | 35,100 |
Jun 30, 2023 | 85.25 | 86.26 | 84.25 | 85.98 | 85.01 | 109,100 |
Jun 29, 2023 | 85.02 | 85.60 | 82.83 | 84.51 | 83.56 | 111,000 |
Jun 28, 2023 | 82.69 | 85.31 | 82.03 | 84.83 | 83.87 | 142,400 |
Jun 27, 2023 | 81.23 | 83.08 | 80.89 | 82.67 | 81.74 | 145,800 |
Jun 26, 2023 | 81.46 | 82.45 | 81.29 | 81.55 | 80.63 | 108,700 |
Jun 23, 2023 | 82.00 | 82.56 | 80.97 | 81.13 | 80.22 | 130,000 |
Jun 22, 2023 | 82.80 | 82.80 | 80.85 | 82.55 | 81.62 | 103,700 |
Jun 21, 2023 | 80.75 | 84.07 | 80.75 | 82.69 | 81.76 | 238,200 |
Jun 20, 2023 | 0.30 Dividend | |||||
Jun 20, 2023 | 79.09 | 82.31 | 79.09 | 81.43 | 80.51 | 205,900 |
Jun 16, 2023 | 79.53 | 80.08 | 79.28 | 79.55 | 78.36 | 208,300 |
Jun 15, 2023 | 79.12 | 79.67 | 78.33 | 79.18 | 77.99 | 150,200 |
Jun 14, 2023 | 79.32 | 81.00 | 78.71 | 79.66 | 78.46 | 122,500 |
Jun 13, 2023 | 77.35 | 79.82 | 77.35 | 79.15 | 77.96 | 151,500 |
Jun 12, 2023 | 75.90 | 77.37 | 75.31 | 76.67 | 75.52 | 130,200 |
Jun 9, 2023 | 75.81 | 77.16 | 75.19 | 75.77 | 74.63 | 107,900 |
Jun 8, 2023 | 74.31 | 75.78 | 73.86 | 75.56 | 74.43 | 77,400 |
Jun 7, 2023 | 74.00 | 75.54 | 73.96 | 74.55 | 73.43 | 88,700 |
Jun 6, 2023 | 70.69 | 73.50 | 70.56 | 73.45 | 72.35 | 66,200 |
Jun 5, 2023 | 71.22 | 72.00 | 70.67 | 70.69 | 69.63 | 85,000 |
Jun 2, 2023 | 69.80 | 71.46 | 69.80 | 70.88 | 69.82 | 81,300 |
Jun 1, 2023 | 67.47 | 69.44 | 67.47 | 69.16 | 68.12 | 62,400 |
May 31, 2023 | 69.79 | 69.80 | 67.41 | 67.42 | 66.41 | 89,400 |
May 30, 2023 | 72.32 | 72.60 | 68.99 | 69.97 | 68.92 | 127,900 |
May 26, 2023 | 71.70 | 72.30 | 71.17 | 71.37 | 70.30 | 57,600 |
May 25, 2023 | 71.73 | 72.60 | 71.11 | 71.42 | 70.35 | 63,300 |
May 24, 2023 | 73.26 | 73.54 | 71.27 | 72.07 | 70.99 | 118,400 |
May 23, 2023 | 74.77 | 75.77 | 73.81 | 73.86 | 72.75 | 87,900 |
May 22, 2023 | 75.91 | 75.91 | 74.85 | 74.99 | 73.86 | 24,200 |
May 19, 2023 | 76.58 | 76.58 | 75.37 | 75.51 | 74.38 | 55,900 |
May 18, 2023 | 75.90 | 76.18 | 75.08 | 76.08 | 74.94 | 40,700 |
Related Tickers
UFPI UFP Industries, Inc.
119.92
+0.37%
CFP.TO Canfor Corporation
15.31
+0.26%
IFP.TO Interfor Corporation
18.08
-2.11%
SSD Simpson Manufacturing Co., Inc.
168.35
-0.71%
SJ.TO Stella-Jones Inc.
82.94
+2.37%
IFSPF Interfor Corporation
13.10
-3.92%
CFPZF Canfor Corporation
11.42
-1.11%
ADN.TO Acadian Timber Corp.
17.75
+0.11%
GFP.TO GreenFirst Forest Products Inc.
0.5200
-11.86%
CFF.TO Conifex Timber Inc.
0.5500
0.00%