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 (%)
Sep 30, 2009 25.57 27.25 25.57 27.25 110,649 +1.72(+6.74%)
Sep 29, 2009 25.33 26.47 25.10 25.53 79,881 -0.56(-2.15%)
Sep 28, 2009 25.42 26.36 25.13 26.09 27,245 +0.68(+2.68%)
Sep 25, 2009 26.01 26.47 25.41 25.41 49,139 -0.50(-1.93%)
Sep 24, 2009 26.65 27.13 25.91 25.91 71,293 -0.74(-2.78%)
Sep 23, 2009 25.60 27.28 25.58 26.65 76,219 +1.05(+4.10%)
Sep 22, 2009 25.40 25.97 25.25 25.60 65,740 +0.18(+0.71%)
Sep 21, 2009 25.90 25.90 25.33 25.42 19,625 -0.56(-2.16%)
Sep 18, 2009 26.68 26.69 25.57 25.98 136,277 -0.02(-0.08%)
Sep 17, 2009 26.08 26.46 25.93 26.00 49,581 -0.75(-2.80%)
Sep 16, 2009 26.99 27.05 26.28 26.75 51,992 -0.24(-0.89%)
Sep 15, 2009 25.85 27.48 25.85 26.99 88,205 +1.14(+4.41%)
Sep 14, 2009 26.00 26.00 25.48 25.85 33,586 -0.09(-0.35%)
Sep 11, 2009 26.00 26.00 25.82 25.94 12,836 +0.22(+0.86%)
Sep 10, 2009 25.69 25.93 25.45 25.72 31,685 -0.14(-0.54%)
Sep 09, 2009 24.50 26.16 24.50 25.86 39,753 -0.13(-0.50%)
Sep 08, 2009 25.90 26.36 25.87 25.99 35,453 +0.10(+0.39%)
Sep 04, 2009 25.86 25.89 25.56 25.89 15,041 +0.15(+0.58%)
Sep 03, 2009 25.50 25.84 25.38 25.74 7,301 -0.16(-0.62%)
Sep 02, 2009 25.98 26.00 25.38 25.90 25,045 +0.40(+1.57%)
Sep 01, 2009 25.79 26.00 25.18 25.50 34,223 +0.00(+0.00%)
Aug 31, 2009 26.60 26.60 25.25 25.50 54,153 -1.11(-4.17%)
Aug 28, 2009 26.78 26.80 26.33 26.61 19,593 +0.94(+3.66%)
Aug 27, 2009 25.51 26.06 25.51 25.67 22,854 +0.17(+0.67%)
Aug 26, 2009 25.79 26.77 25.50 25.50 70,048 -0.07(-0.27%)
Aug 25, 2009 25.25 26.00 25.24 25.57 49,880 +0.21(+0.83%)
Aug 24, 2009 26.50 26.50 25.25 25.36 29,514 -1.11(-4.19%)
Aug 21, 2009 26.75 26.75 26.20 26.47 29,836 -0.02(-0.08%)
Aug 20, 2009 26.88 26.88 25.85 26.49 11,857 -0.05(-0.19%)
Aug 19, 2009 26.57 26.95 25.64 26.54 48,406 -0.21(-0.79%)
Aug 18, 2009 26.25 27.15 26.25 26.75 21,384 +0.48(+1.83%)
Aug 17, 2009 28.49 28.49 26.10 26.27 53,363 -2.23(-7.82%)
Aug 14, 2009 29.33 29.44 28.00 28.50 53,492 -0.82(-2.80%)
Aug 13, 2009 29.50 29.92 29.32 29.32 69,221 -0.18(-0.61%)
Aug 12, 2009 29.00 29.99 28.89 29.50 95,920 +0.32(+1.10%)
Aug 11, 2009 28.00 29.84 28.00 29.18 62,638 +0.59(+2.06%)
Aug 10, 2009 28.70 29.20 27.82 28.59 58,220 -0.11(-0.38%)
Aug 07, 2009 28.60 28.70 28.06 28.70 46,033 +0.10(+0.35%)
Aug 06, 2009 28.32 28.60 28.02 28.60 43,017 +0.46(+1.63%)
Aug 05, 2009 27.75 28.60 27.75 28.14 63,263 -0.33(-1.16%)
Aug 04, 2009 26.55 28.69 26.55 28.47 55,885 +1.92(+7.23%)
Jul 31, 2009 26.57 26.63 25.51 26.55 49,230 -0.37(-1.37%)
Jul 30, 2009 25.54 26.93 25.54 26.92 40,350 +0.77(+2.94%)
Jul 29, 2009 26.00 27.05 26.00 26.15 89,550 +0.09(+0.35%)
Jul 28, 2009 25.03 26.49 24.45 26.06 66,788 +1.02(+4.07%)
Jul 27, 2009 24.57 25.39 24.25 25.04 29,020 +0.52(+2.12%)
Jul 24, 2009 24.25 24.80 24.06 24.52 43,501 +0.27(+1.11%)
Jul 23, 2009 23.86 24.40 23.86 24.25 48,731 +0.15(+0.62%)
Jul 22, 2009 24.37 24.37 23.50 24.10 87,578 -0.29(-1.19%)
Jul 21, 2009 23.18 24.80 22.44 24.39 98,886 +2.50(+11.42%)
Jul 20, 2009 21.67 23.16 21.67 21.89 76,265 +0.29(+1.34%)
Jul 17, 2009 21.48 21.75 21.19 21.60 41,291 +0.31(+1.46%)
Jul 16, 2009 20.75 21.29 20.40 21.29 39,659 +0.76(+3.70%)
Jul 15, 2009 20.80 20.80 20.22 20.53 76,022 +0.08(+0.39%)
Jul 14, 2009 20.63 20.74 20.20 20.45 26,213 +0.19(+0.94%)
Jul 13, 2009 20.65 20.58 20.19 20.26 37,868 -0.26(-1.27%)
Jul 10, 2009 20.90 20.90 20.03 20.52 85,047 -0.44(-2.10%)
Jul 09, 2009 21.49 22.28 19.91 20.96 89,011 -0.25(-1.18%)
Jul 08, 2009 22.47 22.98 21.06 21.21 41,423 -1.10(-4.93%)
Jul 07, 2009 23.18 23.18 22.11 22.31 59,272 -0.75(-3.25%)
Jul 06, 2009 23.42 23.64 22.99 23.06 39,572 -0.40(-1.71%)
Jul 03, 2009 23.59 23.69 23.35 23.46 15,414 -0.13(-0.55%)
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.