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 (%)
May 31, 2012 45.95 46.96 45.95 46.89 32,961 +0.94(+2.05%)
May 30, 2012 46.98 47.09 45.73 45.95 17,770 -1.16(-2.46%)
May 29, 2012 46.82 47.18 46.61 47.11 24,771 +0.69(+1.49%)
May 28, 2012 45.98 46.57 45.98 46.42 9,931 +0.26(+0.56%)
May 25, 2012 45.71 46.16 45.60 46.16 11,586 +0.31(+0.68%)
May 24, 2012 46.90 46.90 45.16 45.85 53,873 -1.05(-2.24%)
May 23, 2012 45.53 47.70 45.38 46.90 40,050 +1.37(+3.01%)
May 22, 2012 44.65 45.99 44.47 45.53 53,230 +0.81(+1.81%)
May 18, 2012 44.72 44.72 44.72 0 +0.15(+0.34%)
May 17, 2012 44.64 45.09 43.86 44.57 79,580 -0.13(-0.29%)
May 16, 2012 43.05 46.05 43.05 44.70 129,090 +2.05(+4.81%)
May 15, 2012 42.01 43.62 42.01 42.65 87,987 +0.50(+1.19%)
May 14, 2012 42.31 42.33 41.86 42.15 142,738 -0.36(-0.85%)
May 11, 2012 43.22 43.22 42.24 42.51 39,295 -0.97(-2.23%)
May 10, 2012 43.63 44.00 42.89 43.48 21,257 +0.60(+1.40%)
May 09, 2012 43.27 43.70 42.59 42.88 55,090 -0.39(-0.90%)
May 08, 2012 43.26 43.32 42.22 43.27 56,278 +0.00(+0.00%)
May 07, 2012 42.56 43.37 42.50 43.27 25,556 +0.35(+0.82%)
May 04, 2012 42.81 43.17 42.47 42.92 35,171 -0.29(-0.67%)
May 03, 2012 42.79 44.21 42.79 43.21 39,612 +0.60(+1.41%)
May 02, 2012 42.80 42.80 42.37 42.61 83,178 -0.19(-0.44%)
May 01, 2012 42.97 43.20 42.18 42.80 73,681 -0.63(-1.45%)
Apr 30, 2012 43.58 43.58 42.02 43.43 73,444 +0.03(+0.07%)
Apr 27, 2012 42.00 43.62 41.81 43.40 53,095 +1.40(+3.33%)
Apr 26, 2012 41.11 42.17 41.11 42.00 26,280 +0.75(+1.82%)
Apr 25, 2012 41.43 41.50 40.16 41.25 93,905 +0.53(+1.30%)
Apr 24, 2012 41.00 41.00 40.50 40.72 52,563 -0.20(-0.49%)
Apr 23, 2012 41.57 41.73 40.26 40.92 60,077 -0.88(-2.11%)
Apr 20, 2012 42.12 42.40 41.40 41.80 66,758 -0.16(-0.38%)
Apr 19, 2012 42.62 42.75 41.80 41.96 45,824 -1.17(-2.71%)
Apr 18, 2012 42.60 43.19 42.49 43.13 44,407 +0.32(+0.75%)
Apr 17, 2012 42.12 42.81 42.12 42.81 31,920 +0.81(+1.93%)
Apr 16, 2012 43.89 43.89 41.77 42.00 21,137 -1.51(-3.47%)
Apr 13, 2012 42.89 44.20 42.51 43.51 67,825 +0.71(+1.66%)
Apr 12, 2012 42.75 42.80 42.23 42.80 64,107 +0.12(+0.28%)
Apr 11, 2012 42.59 43.01 42.15 42.68 59,399 +0.18(+0.42%)
Apr 10, 2012 44.51 44.65 41.97 42.50 69,871 -2.15(-4.82%)
Apr 09, 2012 45.14 45.14 44.32 44.65 48,134 -0.39(-0.87%)
Apr 05, 2012 44.80 45.13 44.53 45.04 20,073 +0.04(+0.09%)
Apr 04, 2012 45.44 45.46 44.55 45.00 55,883 -0.91(-1.98%)
Apr 03, 2012 46.40 46.40 45.31 45.91 48,631 -0.58(-1.25%)
Apr 02, 2012 45.94 46.54 45.94 46.49 71,912 +0.38(+0.82%)
Mar 30, 2012 45.51 46.44 45.12 46.11 107,380 +0.46(+1.01%)
Mar 29, 2012 46.15 46.15 45.39 45.65 123,592 -0.92(-1.98%)
Mar 28, 2012 47.50 47.50 45.85 46.57 58,624 -1.04(-2.18%)
Mar 27, 2012 48.74 49.15 47.37 47.61 24,600 -0.70(-1.45%)
Mar 26, 2012 48.85 48.85 48.00 48.31 51,935 -0.39(-0.80%)
Mar 23, 2012 50.49 50.49 48.43 48.70 48,291 -1.21(-2.42%)
Mar 22, 2012 49.90 50.15 49.81 49.91 35,187 -0.01(-0.02%)
Mar 21, 2012 50.38 50.38 49.87 49.92 19,867 -0.32(-0.64%)
Mar 20, 2012 50.94 50.94 50.12 50.24 33,800 -0.71(-1.39%)
Mar 19, 2012 50.51 51.10 50.06 50.95 47,379 -0.06(-0.12%)
Mar 16, 2012 50.01 51.01 50.00 51.01 175,469 +0.84(+1.67%)
Mar 15, 2012 49.94 51.50 49.73 50.17 37,083 +0.56(+1.13%)
Mar 14, 2012 49.67 49.75 48.80 49.61 50,841 -0.06(-0.12%)
Mar 13, 2012 49.67 49.90 49.13 49.67 52,589 +0.37(+0.75%)
Mar 12, 2012 48.59 49.87 48.59 49.30 85,091 +0.71(+1.46%)
Mar 09, 2012 47.63 48.59 47.63 48.59 35,489 +0.83(+1.74%)
Mar 08, 2012 47.01 48.12 47.00 47.76 36,706 +0.41(+0.87%)
Mar 07, 2012 46.30 47.45 46.00 47.35 38,107 +1.35(+2.93%)
Mar 06, 2012 47.79 47.79 45.36 46.00 61,491 -1.80(-3.77%)
Mar 05, 2012 48.11 48.34 47.30 47.80 34,613 -0.43(-0.89%)
Mar 02, 2012 48.51 48.68 48.10 48.23 22,381 -0.03(-0.06%)
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.