Australia markets closed

West Fraser Timber Co. Ltd. (WFG.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
105.07-0.82 (-0.77%)
At close: 04:00PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 2024106.02106.28104.87105.07105.07209,400
27 June 2024105.79106.10104.78105.89105.89124,800
26 June 2024105.25106.04104.93105.40105.40155,400
26 June 20240.437 Dividend
25 June 2024106.43106.49105.16105.84105.40123,700
24 June 2024106.53107.41104.84105.80105.36190,700
21 June 2024107.04107.15105.95107.04106.60377,700
20 June 2024106.38107.23105.66107.10106.66146,500
19 June 2024107.03107.47105.14105.14104.7170,700
18 June 2024107.86108.00106.27106.89106.45139,500
17 June 2024109.39109.89106.94108.20107.75267,600
14 June 2024109.00110.98107.93109.73109.28127,600
13 June 2024109.17110.03108.28109.69109.24106,200
12 June 2024108.41110.07107.62108.60108.15198,500
11 June 2024107.94107.94107.03107.34106.9087,600
10 June 2024106.63109.05106.63108.61108.1694,200
07 June 2024107.52108.60107.22107.34106.90112,600
06 June 2024106.63110.02106.63108.72108.27194,500
05 June 2024105.62106.80105.61106.77106.33159,900
04 June 2024106.94107.59104.80105.35104.92126,600
03 June 2024109.01109.48107.48107.79107.3481,600
31 May 2024107.37109.10106.89109.03108.58270,400
30 May 2024107.84108.74106.96107.31106.87102,200
29 May 2024109.10109.10106.92107.74107.30123,600
28 May 2024111.31112.89109.56109.64109.19101,200
27 May 2024112.61113.54112.47112.77112.3037,800
24 May 2024111.66112.22111.36111.76111.3064,900
23 May 2024111.74112.52110.55111.55111.0975,000
22 May 2024112.84113.60111.98112.16111.70113,800
21 May 2024110.00113.10109.80113.03112.56140,000
17 May 2024111.17111.22109.79110.62110.1688,600
16 May 2024111.28112.46110.20110.91110.45193,000
15 May 2024108.20112.36108.04111.33110.87176,400
14 May 2024107.79108.52107.37108.05107.6085,300
13 May 2024106.67107.83106.67107.29106.8594,700
10 May 2024109.25109.25106.83107.00106.56117,700
09 May 2024109.28109.86107.47108.93108.48107,900
08 May 2024105.95109.62105.95109.56109.11180,300
07 May 2024107.54107.54105.88106.31105.87146,000
06 May 2024108.24108.46105.51107.00106.56241,700
03 May 2024107.89108.38107.13107.21106.77215,700
02 May 2024106.94107.71106.09107.15106.71121,300
01 May 2024104.93107.85104.83106.05105.61166,200
30 Apr 2024104.39105.97103.50105.44105.00263,500
29 Apr 2024108.02108.47104.15104.90104.47337,900
26 Apr 2024107.46108.85107.01107.50107.06145,100
25 Apr 2024107.56108.15104.63107.88107.43235,200
24 Apr 2024112.55112.55106.82107.86107.41319,000
23 Apr 2024107.58108.75106.81107.50107.06179,200
22 Apr 2024106.14108.10106.14107.41106.97186,500
19 Apr 2024107.26108.70105.60106.42105.98283,800
18 Apr 2024107.95108.62106.68107.77107.33255,300
17 Apr 2024108.48109.39107.39107.44107.00161,600
16 Apr 2024107.62108.84105.41107.70107.26241,900
15 Apr 2024109.10109.90106.89108.24107.79225,400
12 Apr 2024111.77111.84108.50109.00108.55199,500
11 Apr 2024110.56112.16108.84111.76111.30198,800
10 Apr 2024111.70112.86110.45110.46110.00232,600
09 Apr 2024108.50114.39108.50113.33112.86292,700
08 Apr 2024111.64111.64109.49110.53110.07160,200
05 Apr 2024111.69112.24109.58110.65110.19369,500
04 Apr 2024112.02114.51111.01111.84111.38323,600
03 Apr 2024114.50115.04111.82112.05111.59372,400
02 Apr 2024116.13116.43114.55115.24114.76157,800
01 Apr 2024117.62117.62114.42117.16116.68197,300
28 Mar 2024117.22118.13115.34116.96116.48225,100
27 Mar 2024119.39119.60117.29117.82117.33122,100
26 Mar 2024118.93120.17118.55118.57118.08164,400
25 Mar 2024118.49121.64118.49119.12118.63261,700
22 Mar 2024116.75118.98115.50118.72118.23233,200
21 Mar 2024115.07117.31115.07116.73116.25183,000
20 Mar 2024111.07116.28111.07115.00114.53180,000
19 Mar 2024107.84111.38107.84111.03110.57138,700
18 Mar 2024109.95110.18107.56107.56107.12136,300
15 Mar 2024109.31110.49108.63109.89109.44308,500
14 Mar 2024111.70112.07108.92109.31108.86139,600
14 Mar 20240.404 Dividend
13 Mar 2024109.84112.62109.84111.94111.08205,200
12 Mar 2024112.11112.11109.81109.84108.99117,700
11 Mar 2024108.55113.07108.55112.34111.47143,500
08 Mar 2024108.50110.95108.12109.45108.60156,700
07 Mar 2024110.51111.43108.00108.14107.30157,900
06 Mar 2024110.71111.30109.13110.34109.49189,900
05 Mar 2024112.67114.45109.68110.07109.22264,800
04 Mar 2024110.23113.80110.23113.50112.62212,800
01 Mar 2024109.49110.99107.59110.57109.72167,100
29 Feb 2024109.56109.57108.32109.22108.38288,900
28 Feb 2024106.43110.61106.13109.21108.37224,600
27 Feb 2024103.30107.09102.56107.00106.17199,000
26 Feb 2024103.15103.16100.88102.56101.77197,400
23 Feb 2024105.12105.16102.07103.96103.16169,000
22 Feb 2024107.00107.49104.72105.38104.57241,000
21 Feb 2024106.00109.63105.58106.41105.59269,600
20 Feb 2024105.76106.97104.00106.37105.55241,200
16 Feb 2024107.04109.53106.71107.53106.70200,400
15 Feb 2024104.05110.06104.01108.47107.63217,200
14 Feb 2024105.22106.89104.62106.55105.73193,100
13 Feb 2024103.99106.08103.65104.32103.5197,600
12 Feb 2024105.93108.14105.86105.99105.17114,900
09 Feb 2024103.45105.39102.22105.31104.50137,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...