Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

West Fraser Timber Co. (TSX: WFT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 53.92 55.09 53.85 54.82 243,952 +1.10(+2.05%)
Nov 27, 2015 53.70 54.48 53.13 53.72 52,916 +0.08(+0.15%)
Nov 26, 2015 53.26 54.33 52.66 53.64 71,633 +0.72(+1.36%)
Nov 25, 2015 52.59 53.04 52.42 52.92 116,501 +0.28(+0.53%)
Nov 24, 2015 52.03 52.88 51.04 52.64 250,466 +0.82(+1.58%)
Nov 23, 2015 52.59 51.82 172,143 +0.45(+0.88%)
Nov 20, 2015 50.90 51.94 50.06 51.37 182,617 +0.62(+1.22%)
Nov 19, 2015 48.94 51.07 48.23 50.75 311,805 +2.15(+4.42%)
Nov 18, 2015 46.82 48.95 46.82 48.60 412,917 +1.84(+3.93%)
Nov 17, 2015 47.05 47.22 46.01 46.76 200,119 +0.07(+0.15%)
Nov 16, 2015 46.22 47.32 45.51 46.69 172,032 +0.28(+0.60%)
Nov 13, 2015 46.35 47.25 45.52 46.41 125,680 -0.09(-0.19%)
Nov 12, 2015 46.26 47.18 45.58 46.50 157,175 -0.54(-1.15%)
Nov 11, 2015 46.10 48.65 46.10 47.04 197,323 +0.65(+1.40%)
Nov 10, 2015 46.28 46.96 45.47 46.39 136,007 -0.10(-0.22%)
Nov 09, 2015 46.98 47.58 45.72 46.49 126,110 -0.24(-0.51%)
Nov 06, 2015 47.07 47.67 45.96 46.73 125,863 -0.58(-1.23%)
Nov 05, 2015 46.30 47.80 45.62 47.31 279,365 +0.71(+1.52%)
Nov 04, 2015 47.30 47.56 45.37 46.60 333,655 -0.48(-1.02%)
Nov 03, 2015 47.07 47.71 46.50 47.08 141,393 +0.01(+0.02%)
Nov 02, 2015 46.20 47.28 46.00 47.07 114,138 +0.80(+1.73%)
Oct 30, 2015 46.38 46.63 45.10 46.27 513,029 -0.61(-1.30%)
Oct 29, 2015 46.17 47.32 45.64 46.88 190,708 +0.51(+1.10%)
Oct 28, 2015 45.36 46.59 44.30 46.37 541,683 +0.98(+2.16%)
Oct 27, 2015 47.00 47.48 44.80 45.39 260,283 -1.61(-3.43%)
Oct 26, 2015 48.78 48.78 46.97 47.00 265,217 -0.52(-1.09%)
Oct 23, 2015 45.83 47.74 45.83 47.52 337,885 +1.68(+3.66%)
Oct 22, 2015 45.35 46.85 44.95 45.84 282,332 +0.69(+1.53%)
Oct 21, 2015 46.18 46.18 44.18 45.15 235,052 -0.94(-2.04%)
Oct 20, 2015 46.16 47.44 45.41 46.09 193,454 -0.06(-0.13%)
Oct 19, 2015 47.61 47.90 45.18 46.15 307,780 -1.76(-3.67%)
Oct 16, 2015 48.03 48.45 47.36 47.91 236,541 +0.23(+0.48%)
Oct 15, 2015 47.60 48.93 47.60 47.68 197,649 +0.10(+0.21%)
Oct 14, 2015 48.20 48.32 46.92 47.58 218,009 -0.21(-0.44%)
Oct 13, 2015 48.50 48.84 47.66 47.79 317,015 -0.78(-1.61%)
Oct 09, 2015 48.57 48.57 48.57 0 +1.68(+3.58%)
Oct 08, 2015 45.79 47.05 45.43 46.89 218,541 +0.91(+1.98%)
Oct 07, 2015 42.76 46.63 42.37 45.98 457,126 +3.87(+9.19%)
Oct 06, 2015 41.70 42.28 41.60 42.11 284,432 +0.62(+1.49%)
Oct 05, 2015 41.41 42.15 41.15 41.49 469,952 +0.49(+1.20%)
Oct 02, 2015 41.23 41.27 40.56 41.00 612,349 -0.13(-0.32%)
Oct 01, 2015 42.36 42.57 40.94 41.13 457,903 -1.27(-3.00%)
Sep 30, 2015 44.01 44.05 42.01 42.40 440,082 -1.31(-3.00%)
Sep 29, 2015 45.81 46.42 43.57 43.71 317,205 -1.83(-4.02%)
Sep 28, 2015 47.64 47.99 45.35 45.54 179,826 -2.38(-4.97%)
Sep 25, 2015 47.08 48.42 47.07 47.92 123,959 +1.05(+2.24%)
Sep 24, 2015 48.01 48.01 46.33 46.87 277,280 -1.33(-2.76%)
Sep 23, 2015 48.60 49.32 47.62 48.20 155,596 -0.34(-0.70%)
Sep 22, 2015 49.92 49.92 48.45 48.54 279,933 -1.73(-3.44%)
Sep 21, 2015 50.05 51.10 49.58 50.27 139,970 +0.25(+0.50%)
Sep 18, 2015 51.67 51.85 49.92 50.02 212,177 -1.75(-3.38%)
Sep 17, 2015 51.69 53.02 51.43 51.77 319,850 -0.42(-0.80%)
Sep 16, 2015 49.62 52.31 49.62 52.19 972,661 +2.69(+5.43%)
Sep 15, 2015 49.98 50.70 49.34 49.50 429,424 -0.40(-0.80%)
Sep 14, 2015 52.07 52.16 49.60 49.90 313,300 -2.72(-5.17%)
Sep 11, 2015 50.17 52.89 50.17 52.62 280,034 +3.19(+6.45%)
Sep 10, 2015 49.93 50.72 49.13 49.43 222,503 -0.79(-1.57%)
Sep 09, 2015 50.87 51.07 50.10 50.22 99,093 -0.45(-0.89%)
Sep 08, 2015 51.24 51.33 50.33 50.67 96,368 +0.30(+0.60%)
Sep 04, 2015 50.37 50.37 50.37 0 +0.19(+0.38%)
Sep 03, 2015 49.04 50.86 48.96 50.18 211,380 +1.23(+2.51%)
Sep 02, 2015 49.61 50.12 48.68 48.95 209,277 -0.23(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.