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, 2016 45.00 45.65 44.58 44.80 350,818 -0.20(-0.44%)
May 30, 2016 44.36 45.61 44.36 45.00 115,856 +0.25(+0.56%)
May 27, 2016 43.71 45.35 43.53 44.75 266,809 +1.01(+2.31%)
May 26, 2016 43.25 44.01 42.78 43.74 227,223 +0.70(+1.63%)
May 25, 2016 41.03 43.20 40.90 43.04 288,430 +2.32(+5.70%)
May 24, 2016 40.05 41.46 40.00 40.72 376,629 +0.74(+1.85%)
May 20, 2016 39.98 39.98 39.98 0 +1.02(+2.62%)
May 19, 2016 40.14 40.14 38.45 38.96 406,810 -1.08(-2.70%)
May 18, 2016 41.32 41.35 39.79 40.04 329,400 -1.28(-3.10%)
May 17, 2016 42.92 43.16 40.81 41.32 256,848 -1.53(-3.57%)
May 16, 2016 42.85 43.45 42.69 42.85 208,604 +0.39(+0.92%)
May 13, 2016 42.69 43.70 42.12 42.46 207,194 -0.14(-0.33%)
May 12, 2016 43.44 43.73 42.04 42.60 228,817 -0.83(-1.91%)
May 11, 2016 44.74 44.83 42.99 43.43 250,566 -0.95(-2.14%)
May 10, 2016 42.23 44.69 42.08 44.38 335,967 +2.60(+6.22%)
May 09, 2016 42.16 42.30 41.08 41.78 191,222 -0.57(-1.35%)
May 06, 2016 40.00 42.53 40.00 42.35 335,699 +2.40(+6.01%)
May 05, 2016 40.25 40.47 39.51 39.95 438,422 -0.04(-0.10%)
May 04, 2016 40.66 41.95 39.86 39.99 346,204 -0.67(-1.65%)
May 03, 2016 41.52 41.56 39.89 40.66 388,448 -1.14(-2.73%)
May 02, 2016 41.37 42.70 41.37 41.80 273,016 +0.46(+1.11%)
Apr 29, 2016 39.90 41.44 39.90 41.34 338,557 +1.46(+3.66%)
Apr 28, 2016 43.00 43.11 39.86 39.88 559,106 -3.26(-7.56%)
Apr 27, 2016 43.82 43.89 42.26 43.14 245,690 -0.68(-1.55%)
Apr 26, 2016 42.13 44.20 42.13 43.82 490,196 +3.00(+7.35%)
Apr 25, 2016 41.28 41.70 40.79 40.82 160,276 -0.50(-1.21%)
Apr 22, 2016 42.43 42.87 40.66 41.32 393,685 -1.17(-2.75%)
Apr 21, 2016 41.89 42.72 41.71 42.49 386,163 +0.75(+1.80%)
Apr 20, 2016 44.30 44.43 40.64 41.74 857,032 -2.66(-5.99%)
Apr 19, 2016 45.57 45.57 44.00 44.40 307,629 -1.16(-2.55%)
Apr 18, 2016 44.51 45.85 44.51 45.56 114,020 +0.76(+1.70%)
Apr 15, 2016 45.16 45.38 44.59 44.80 81,928 -0.30(-0.67%)
Apr 14, 2016 46.23 46.25 44.84 45.10 295,629 -0.90(-1.96%)
Apr 13, 2016 46.51 46.57 45.69 46.00 146,053 -0.12(-0.26%)
Apr 12, 2016 46.47 47.24 45.64 46.12 145,749 +0.18(+0.39%)
Apr 11, 2016 45.44 46.13 44.51 45.94 177,877 +0.71(+1.57%)
Apr 08, 2016 47.70 47.70 44.95 45.23 280,266 -2.49(-5.22%)
Apr 07, 2016 48.27 48.27 46.45 47.72 230,573 -1.11(-2.27%)
Apr 06, 2016 48.74 49.90 48.23 48.83 181,153 +0.30(+0.62%)
Apr 05, 2016 49.02 49.58 48.53 48.53 156,546 -0.98(-1.98%)
Apr 04, 2016 51.71 51.71 49.40 49.51 112,007 -1.65(-3.23%)
Apr 01, 2016 51.78 53.42 50.87 51.16 317,006 -0.95(-1.82%)
Mar 31, 2016 53.90 53.90 51.99 52.11 499,953 -1.80(-3.34%)
Mar 30, 2016 52.02 54.18 52.02 53.91 578,574 +1.93(+3.71%)
Mar 29, 2016 49.43 52.06 48.48 51.98 304,224 +2.86(+5.82%)
Mar 28, 2016 47.64 49.19 46.89 49.12 132,466 +1.60(+3.37%)
Mar 24, 2016 47.52 47.52 47.52 0 +0.07(+0.15%)
Mar 23, 2016 49.70 49.79 47.05 47.45 264,413 -2.25(-4.53%)
Mar 22, 2016 49.45 50.17 49.31 49.70 241,381 -0.20(-0.40%)
Mar 21, 2016 49.15 50.69 49.00 49.90 427,157 +0.57(+1.16%)
Mar 18, 2016 49.37 50.56 48.75 49.33 259,047 -0.05(-0.10%)
Mar 17, 2016 46.60 49.49 46.50 49.38 204,651 +2.79(+5.99%)
Mar 16, 2016 45.81 46.72 45.81 46.59 404,838 +0.80(+1.75%)
Mar 15, 2016 46.45 46.62 45.56 45.79 209,405 -1.21(-2.57%)
Mar 14, 2016 46.89 47.31 46.23 47.00 288,658 -0.25(-0.53%)
Mar 11, 2016 46.70 47.36 45.70 47.25 377,266 +1.26(+2.74%)
Mar 10, 2016 45.88 47.02 45.48 45.99 246,090 -0.36(-0.78%)
Mar 09, 2016 48.11 48.11 45.81 46.35 395,048 -1.59(-3.32%)
Mar 08, 2016 46.32 48.88 46.29 47.94 460,917 +1.19(+2.55%)
Mar 07, 2016 46.34 47.32 46.27 46.75 249,504 +0.31(+0.67%)
Mar 04, 2016 44.16 46.15 44.06 46.44 403,348 +2.82(+6.46%)
Mar 03, 2016 42.38 43.80 42.38 43.62 252,634 +0.97(+2.27%)
Mar 02, 2016 42.67 43.43 42.07 42.65 228,664 +0.00(+0.00%)
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.