U.S. Markets closed

West Fraser Timber Co. Ltd. (WFT.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
61.91+0.31 (+0.50%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201761.5362.7261.0061.9161.91213,005
Aug 17, 201762.8163.4760.9761.6061.60401,900
Aug 16, 201763.6564.0162.9963.1863.18234,200
Aug 15, 201763.1963.9762.5963.5963.59194,300
Aug 14, 201765.2465.2461.7163.3163.31387,900
Aug 11, 201766.4066.5965.3865.4965.49218,600
Aug 10, 201767.7167.7965.9066.2966.29169,500
Aug 09, 201768.3468.9867.6467.9267.92161,900
Aug 08, 201768.2369.6667.9568.5368.53357,900
Aug 04, 201767.7067.9267.2367.7567.75144,800
Aug 03, 201768.0268.1067.1967.4067.40269,700
Aug 02, 201767.1668.5566.9268.0268.02315,900
Aug 01, 201766.4567.6166.1166.9766.97262,900
Jul 31, 201766.9467.6165.8866.2566.25373,400
Jul 28, 201765.5767.0465.2766.8066.80355,800
Jul 27, 201763.9567.1663.4465.8465.84477,200
Jul 26, 201763.6964.0962.3862.6562.65320,000
Jul 25, 201764.5664.6563.5763.6663.66277,400
Jul 24, 201762.1064.4062.1064.1164.11319,500
Jul 21, 201764.9165.8563.5563.9663.96414,100
Jul 20, 201765.2765.8864.3164.7564.75263,700
Jul 19, 201764.0565.0964.0065.0665.06238,700
Jul 18, 201763.3564.4262.9164.0564.05197,000
Jul 17, 201763.0263.7762.8863.2963.29151,400
Jul 14, 201762.5163.0061.6962.8862.88179,700
Jul 13, 201762.3662.8061.3762.4862.48249,200
Jul 12, 201761.2562.7761.1862.4562.45242,700
Jul 11, 201760.5861.1360.0260.9760.97202,100
Jul 10, 201759.1460.9459.0960.6660.66207,200
Jul 07, 201760.5860.5858.4059.1359.13228,400
Jul 06, 201761.5061.8759.8860.3360.33275,000
Jul 05, 201762.1462.2661.5762.0062.00228,500
Jul 04, 201761.9862.1061.3361.8561.8593,400
Jun 30, 201762.3762.3760.8761.3861.38219,400
Jun 29, 201762.2062.5461.2462.1662.16295,400
Jun 28, 201761.0263.3261.0262.2262.22290,200
Jun 27, 201760.0161.7359.8760.6560.65319,800
Jun 26, 201760.0060.1859.5759.9059.90184,500
Jun 23, 201759.9460.2559.4059.8159.81125,100
Jun 23, 20170.07 Dividend
Jun 22, 201759.0460.0959.0259.9459.87109,800
Jun 21, 201759.4959.4958.8959.2159.14159,100
Jun 20, 201760.0060.2059.0359.2459.17130,500
Jun 19, 201758.8960.1058.6560.1060.03198,600
Jun 16, 201758.9659.2958.2658.6058.53521,300
Jun 15, 201758.7959.6458.5359.0458.97143,100
Jun 14, 201759.9960.2059.1359.2759.20166,700
Jun 13, 201760.2160.2559.4659.9959.92171,300
Jun 12, 201760.1560.5059.5260.0459.97132,000
Jun 09, 201760.4060.5059.4460.2560.18247,300
Jun 08, 201759.5860.4759.0060.4060.33169,300
Jun 07, 201759.9360.4059.4859.5659.49152,000
Jun 06, 201759.2260.0559.1959.9459.87170,100
Jun 05, 201759.6560.0059.1659.7759.7063,000
Jun 02, 201759.9860.3059.6759.9059.83131,800
Jun 01, 201758.8659.9057.9559.7759.70208,800
May 31, 201759.7859.8958.4158.8158.74405,800
May 30, 201760.3060.6059.5259.7859.7197,200
May 29, 201760.0160.3560.0060.2560.1824,600
May 26, 201759.5060.7359.1459.8859.81161,000
May 25, 201759.4459.7658.9459.5459.47192,700
May 24, 201759.0759.4458.7059.3459.27176,200
May 23, 201759.8259.8258.1659.2359.16213,000
May 19, 201758.9560.0958.9560.0059.93367,000
May 18, 201758.0659.0557.8758.7958.72254,500
May 17, 201759.6860.1557.6758.0557.98315,300
May 16, 201758.3060.2658.3060.0459.97468,100
May 15, 201757.1458.4556.6757.9057.83187,800
May 12, 201757.1857.1856.1156.7156.64169,200
May 11, 201759.0459.0556.8757.1757.10269,800
May 10, 201760.5960.5958.5859.0959.02292,800
May 09, 201759.9660.6959.7460.5060.43293,100
May 08, 201760.3860.7259.4659.7159.64212,700
May 05, 201759.6960.7459.3660.5860.51290,100
May 04, 201759.3759.8958.4959.6159.54276,400
May 03, 201760.7560.9959.2759.4959.42241,500
May 02, 201761.1362.5060.2260.7560.68351,100
May 01, 201761.4661.4660.6960.9060.83151,000
Apr 28, 201760.6961.4859.8261.3461.27319,800
Apr 27, 201759.6061.5559.2360.3760.30433,600
Apr 26, 201760.7960.7955.6759.7259.65824,700
Apr 25, 201758.9662.2858.9661.3061.231,341,500
Apr 24, 201758.5058.5056.1556.3656.29485,200
Apr 21, 201758.0959.1857.9758.0357.96353,500
Apr 20, 201758.1758.5157.6058.3658.29205,200
Apr 19, 201758.3858.7057.3257.7857.71360,600
Apr 18, 201757.9558.5957.6358.2058.13229,500
Apr 17, 201758.3758.5957.6157.6457.57161,300
Apr 13, 201759.1259.9458.0058.0057.93264,900
Apr 12, 201760.0060.1658.9759.5359.46325,900
Apr 11, 201759.4160.1358.4560.0059.93362,900
Apr 10, 201759.4759.9658.9359.5659.49270,900
Apr 07, 201756.3359.4856.2559.2359.16443,700
Apr 06, 201756.0356.3355.3256.1356.06406,300
Apr 05, 201756.0656.1355.7856.0055.93219,300
Apr 04, 201755.6357.4555.4855.9055.83433,300
Apr 03, 201755.5956.5855.1855.6855.61213,500
Mar 31, 201755.9055.9955.5055.6255.56323,700
Mar 30, 201756.1056.5055.7355.9955.92177,900
Mar 29, 201755.5056.4355.0456.1656.09302,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...