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 30, 2014 49.91 50.17 49.64 49.80 164,908 -0.31(-0.62%)
May 29, 2014 50.50 50.86 49.97 50.11 133,587 -0.29(-0.58%)
May 28, 2014 51.18 51.24 50.32 50.40 162,155 -0.78(-1.52%)
May 27, 2014 51.60 51.90 50.95 51.18 206,976 -0.37(-0.72%)
May 26, 2014 51.88 51.90 51.46 51.55 47,885 -0.06(-0.12%)
May 23, 2014 51.30 52.00 51.22 51.61 1,480,087 +0.71(+1.39%)
May 22, 2014 51.90 52.00 50.89 50.90 137,155 -0.98(-1.89%)
May 21, 2014 52.40 52.60 51.65 51.88 223,317 -0.57(-1.09%)
May 20, 2014 52.99 52.99 52.09 52.45 132,547 -0.40(-0.76%)
May 16, 2014 52.85 52.85 52.85 52.85 0 +0.08(+0.15%)
May 15, 2014 53.05 53.30 52.08 52.77 130,621 -0.51(-0.96%)
May 14, 2014 53.85 53.85 52.70 53.28 307,847 -0.59(-1.10%)
May 13, 2014 52.70 53.87 52.36 53.87 229,234 +1.16(+2.20%)
May 12, 2014 52.75 53.54 52.63 52.71 271,665 +0.20(+0.38%)
May 09, 2014 53.70 53.70 52.06 52.51 372,810 -1.09(-2.03%)
May 08, 2014 53.42 54.24 53.15 53.60 461,490 +0.75(+1.42%)
May 07, 2014 52.97 53.16 52.68 52.85 390,834 -0.15(-0.28%)
May 06, 2014 53.30 53.34 52.95 53.00 289,836 -0.30(-0.56%)
May 05, 2014 52.34 53.39 52.20 53.30 357,852 +0.90(+1.72%)
May 02, 2014 50.70 52.46 50.70 52.40 627,094 +1.70(+3.35%)
May 01, 2014 49.00 50.98 49.00 50.70 461,907 +1.70(+3.47%)
Apr 30, 2014 49.29 49.29 48.00 49.00 279,204 +0.13(+0.27%)
Apr 29, 2014 49.58 49.64 48.55 48.87 285,019 -0.78(-1.57%)
Apr 28, 2014 50.46 51.02 49.20 49.65 398,997 -0.50(-1.00%)
Apr 25, 2014 49.38 50.24 48.49 50.15 334,012 +1.85(+3.83%)
Apr 24, 2014 47.31 48.53 46.94 48.30 197,289 +1.07(+2.27%)
Apr 23, 2014 47.88 48.10 47.06 47.23 192,102 -0.79(-1.65%)
Apr 22, 2014 47.76 48.61 47.61 48.02 237,767 +0.15(+0.31%)
Apr 21, 2014 48.50 48.50 47.29 47.87 174,782 -0.23(-0.48%)
Apr 17, 2014 48.10 48.10 48.10 0 -0.04(-0.08%)
Apr 16, 2014 46.90 48.45 46.90 48.14 325,960 +1.80(+3.88%)
Apr 15, 2014 46.49 46.94 45.56 46.34 281,150 -0.16(-0.34%)
Apr 14, 2014 46.32 46.63 45.05 46.50 925,073 -0.22(-0.47%)
Apr 11, 2014 48.47 48.47 46.52 46.72 663,289 -1.51(-3.13%)
Apr 10, 2014 49.70 49.75 48.10 48.23 497,006 -1.40(-2.82%)
Apr 09, 2014 50.70 50.81 49.56 49.63 357,979 -1.07(-2.11%)
Apr 08, 2014 50.29 50.84 50.25 50.70 169,355 -0.05(-0.10%)
Apr 07, 2014 51.30 51.31 50.42 50.75 160,281 -0.60(-1.17%)
Apr 04, 2014 52.94 52.94 50.79 51.35 198,687 -0.69(-1.33%)
Apr 03, 2014 51.60 52.68 51.36 52.04 262,377 +0.67(+1.30%)
Apr 02, 2014 50.36 51.70 50.34 51.37 399,394 +1.29(+2.58%)
Apr 01, 2014 50.47 50.51 49.10 50.08 0 -0.42(-0.83%)
Mar 31, 2014 51.29 51.31 50.28 50.50 169,205 -0.40(-0.79%)
Mar 28, 2014 49.70 51.44 49.70 50.90 240,685 +1.20(+2.41%)
Mar 27, 2014 49.25 49.85 48.06 49.70 359,734 +0.23(+0.46%)
Mar 26, 2014 50.52 50.97 48.90 49.47 171,904 -1.11(-2.19%)
Mar 25, 2014 51.28 51.28 50.55 50.58 112,905 -0.19(-0.37%)
Mar 24, 2014 50.70 51.32 50.12 50.77 217,576 +0.33(+0.65%)
Mar 21, 2014 53.23 53.23 50.44 50.44 330,579 -2.58(-4.87%)
Mar 20, 2014 52.30 53.83 51.73 53.02 380,415 +0.72(+1.38%)
Mar 19, 2014 50.50 52.76 50.25 52.30 401,157 +2.17(+4.33%)
Mar 18, 2014 50.59 50.59 48.51 50.13 945,701 -0.26(-0.52%)
Mar 17, 2014 52.03 52.03 50.07 50.39 285,630 -1.28(-2.48%)
Mar 14, 2014 52.56 52.93 51.25 51.67 205,045 -1.24(-2.34%)
Mar 13, 2014 53.14 53.65 52.68 52.91 102,887 -0.18(-0.34%)
Mar 12, 2014 54.65 54.65 52.53 53.09 259,800 -1.64(-3.00%)
Mar 11, 2014 55.61 55.64 54.50 54.73 91,036 -0.90(-1.62%)
Mar 10, 2014 55.97 56.19 55.33 55.63 144,999 -0.17(-0.30%)
Mar 07, 2014 57.27 57.42 55.69 55.80 144,828 -1.37(-2.40%)
Mar 06, 2014 57.32 57.67 56.62 57.17 102,315 -0.17(-0.30%)
Mar 05, 2014 56.80 57.36 56.06 57.34 192,303 +0.83(+1.47%)
Mar 04, 2014 56.50 56.86 56.06 56.51 211,353 +0.01(+0.02%)
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.