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, 2019 52.76 53.17 52.01 52.69 379,337 -0.33(-0.62%)
May 30, 2019 53.01 53.44 52.22 53.02 151,650 +0.09(+0.17%)
May 29, 2019 53.30 53.71 52.17 52.93 333,183 -0.82(-1.53%)
May 28, 2019 53.49 53.86 52.40 53.75 381,758 +0.06(+0.11%)
May 27, 2019 53.71 54.43 53.30 53.69 77,290 -0.08(-0.15%)
May 24, 2019 53.23 53.94 52.36 53.77 288,771 +0.84(+1.59%)
May 23, 2019 55.03 55.09 52.40 52.93 931,549 -2.36(-4.27%)
May 22, 2019 56.98 56.98 54.84 55.29 399,812 -1.76(-3.09%)
May 21, 2019 56.72 57.80 56.25 57.05 566,822 +0.45(+0.80%)
May 17, 2019 56.60 56.60 56.60 0 -1.11(-1.92%)
May 16, 2019 59.03 59.05 57.62 57.71 225,997 -1.03(-1.75%)
May 15, 2019 59.00 59.45 58.20 58.74 340,150 -0.53(-0.89%)
May 14, 2019 60.26 60.26 58.33 59.27 395,007 +0.60(+1.02%)
May 13, 2019 60.13 60.13 58.02 58.67 425,466 -1.55(-2.57%)
May 10, 2019 61.42 61.91 58.50 60.22 625,777 -1.09(-1.78%)
May 09, 2019 61.89 62.12 60.79 61.31 364,156 -0.87(-1.40%)
May 08, 2019 64.31 64.46 62.00 62.18 394,135 -2.04(-3.18%)
May 07, 2019 67.40 67.76 63.63 64.22 454,014 -3.73(-5.49%)
May 06, 2019 67.83 68.47 66.37 67.95 589,897 -0.74(-1.08%)
May 03, 2019 69.44 70.38 68.00 68.69 377,057 -0.93(-1.34%)
May 02, 2019 68.22 69.87 68.19 69.62 334,975 +1.22(+1.78%)
May 01, 2019 69.01 70.46 68.31 68.40 489,250 -0.57(-0.83%)
Apr 30, 2019 68.02 69.09 67.48 68.97 368,633 +0.78(+1.14%)
Apr 29, 2019 67.95 68.71 67.69 68.19 445,020 -0.13(-0.19%)
Apr 26, 2019 63.40 68.91 63.40 68.32 504,500 +1.74(+2.61%)
Apr 25, 2019 64.25 68.18 63.61 66.58 532,250 +2.64(+4.13%)
Apr 24, 2019 64.50 64.84 63.87 63.94 347,932 -0.68(-1.05%)
Apr 23, 2019 64.08 65.36 63.74 64.62 517,813 +0.68(+1.06%)
Apr 22, 2019 66.58 66.78 63.28 63.94 576,218 -3.05(-4.55%)
Apr 18, 2019 66.99 66.99 66.99 0 +0.45(+0.68%)
Apr 17, 2019 66.54 67.14 66.14 66.54 649,845 -0.03(-0.05%)
Apr 16, 2019 67.07 67.12 65.86 66.57 630,281 -0.49(-0.73%)
Apr 15, 2019 67.05 68.03 66.25 67.06 235,028 -0.06(-0.09%)
Apr 12, 2019 66.11 67.79 66.05 67.12 274,050 +1.12(+1.70%)
Apr 11, 2019 65.58 67.30 65.16 66.00 327,756 +0.50(+0.76%)
Apr 10, 2019 67.00 67.22 65.25 65.50 323,377 -0.99(-1.49%)
Apr 09, 2019 66.95 67.25 66.19 66.49 272,618 -0.98(-1.45%)
Apr 08, 2019 67.28 67.51 65.93 67.47 392,573 +0.10(+0.15%)
Apr 05, 2019 67.03 68.51 66.48 67.37 324,231 +0.34(+0.51%)
Apr 04, 2019 67.00 67.96 66.36 67.03 286,487 -0.07(-0.10%)
Apr 03, 2019 66.97 67.95 65.72 67.10 409,602 +0.10(+0.15%)
Apr 02, 2019 66.10 67.00 64.17 67.00 464,604 +0.83(+1.25%)
Apr 01, 2019 65.41 66.94 64.91 66.17 323,620 +1.17(+1.80%)
Mar 29, 2019 65.69 65.77 64.12 65.00 325,233 -0.80(-1.22%)
Mar 28, 2019 63.18 65.94 63.18 65.80 306,784 +2.52(+3.98%)
Mar 27, 2019 63.00 63.88 62.68 63.28 337,375 +0.11(+0.17%)
Mar 26, 2019 63.74 63.96 62.30 63.17 259,755 -0.14(-0.22%)
Mar 25, 2019 63.97 64.46 63.09 63.31 221,434 -1.05(-1.63%)
Mar 22, 2019 66.17 66.17 63.88 64.36 449,539 -1.91(-2.88%)
Mar 21, 2019 65.39 67.12 65.39 66.27 425,550 +0.73(+1.11%)
Mar 20, 2019 66.36 66.70 63.93 65.54 398,235 -0.71(-1.07%)
Mar 19, 2019 65.99 66.73 65.49 66.25 487,103 +0.45(+0.68%)
Mar 18, 2019 65.98 66.39 64.87 65.80 411,314 -0.11(-0.17%)
Mar 15, 2019 68.03 68.50 65.64 65.91 696,322 -1.65(-2.44%)
Mar 14, 2019 69.02 69.02 66.55 67.56 387,773 -1.67(-2.41%)
Mar 13, 2019 70.56 70.56 68.58 69.23 287,558 -1.07(-1.52%)
Mar 12, 2019 71.37 71.50 70.12 70.30 409,024 -1.02(-1.43%)
Mar 11, 2019 68.95 71.85 68.95 71.32 511,527 +3.72(+5.50%)
Mar 08, 2019 65.01 68.13 64.21 67.60 502,760 +2.25(+3.44%)
Mar 07, 2019 63.85 65.47 63.03 65.35 417,001 +1.52(+2.38%)
Mar 06, 2019 64.84 65.55 63.60 63.83 489,179 -1.21(-1.86%)
Mar 05, 2019 65.03 65.36 64.75 65.04 366,582 +0.13(+0.20%)
Mar 04, 2019 65.09 65.43 64.19 64.91 356,375 -0.14(-0.22%)
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.