Toronto - Delayed Quote
CAD
West Fraser Timber Co. Ltd. (WFG.TO)
93.70
-1.72
(-1.80%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
94.93
96.02
91.74
93.70
93.70
289,500
Oct 29, 2026
94.20
95.86
92.32
95.42
95.42
171,500
Oct 28, 2026
97.88
97.88
94.75
95.87
95.87
193,200
Oct 27, 2026
98.92
98.92
96.19
97.94
97.94
110,400
Oct 26, 2026
98.45
99.07
97.20
98.21
98.21
230,800
Oct 23, 2026
97.32
98.54
94.12
97.60
97.60
301,800
Oct 22, 2026
94.06
97.92
94.06
97.59
97.59
164,100
Oct 21, 2026
93.23
95.53
93.23
94.18
94.18
107,400
Oct 20, 2026
93.01
94.21
92.68
93.21
93.21
98,700
Oct 19, 2026
92.72
94.33
92.02
92.94
92.94
125,500
Oct 16, 2026
92.74
93.49
91.27
92.78
92.78
258,500
Oct 15, 2026
91.01
93.83
91.01
92.98
92.98
188,100
Oct 14, 2026
90.60
91.99
89.89
90.99
90.99
183,100
Oct 13, 2026
91.69
92.44
89.69
91.13
91.13
144,600
Oct 9, 2026
91.98
92.04
91.02
91.60
91.60
88,800
Oct 8, 2026
89.52
91.25
88.32
91.18
91.18
205,700
Oct 7, 2026
90.00
90.61
88.51
90.22
90.22
245,800
Oct 6, 2026
94.13
94.27
89.69
89.94
89.94
337,100
Oct 5, 2026
94.67
95.50
93.56
93.93
93.93
146,300
Oct 2, 2026
95.73
96.78
93.49
94.77
94.77
155,800
Oct 1, 2026
98.18
98.18
94.39
95.17
95.17
142,900
Sep 30, 2026
101.28
101.79
98.64
98.67
98.67
149,000
Sep 29, 2026
0.453
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
100.95
101.52
99.82
100.42
100.42
65,500
Sep 28, 2026
101.19
102.79
100.00
101.46
101.01
129,700
Sep 25, 2026
100.55
101.63
99.52
101.18
100.73
74,000
Sep 24, 2026
103.13
103.13
98.91
100.02
99.57
172,300
Sep 23, 2026
103.93
104.14
102.55
102.86
102.40
107,100
Sep 22, 2026
101.77
105.00
101.77
104.45
103.98
233,500
Sep 21, 2026
100.30
101.72
99.04
101.04
100.59
186,900
Sep 18, 2026
101.80
101.80
99.39
99.84
99.39
207,500
Sep 17, 2026
102.45
103.88
100.78
101.86
101.41
114,100
Sep 16, 2026
100.51
102.61
99.69
101.90
101.45
212,500
Sep 15, 2026
99.84
102.41
98.98
99.71
99.26
178,500
Sep 14, 2026
96.02
100.27
95.75
98.20
97.76
320,200
Sep 11, 2026
94.19
95.92
94.03
95.76
95.33
144,700
Sep 10, 2026
95.07
95.32
93.28
93.58
93.16
134,800
Sep 9, 2026
94.45
95.18
93.52
94.77
94.35
74,800
Sep 8, 2026
95.32
95.53
93.66
94.33
93.91
100,200
Sep 4, 2026
92.35
95.94
92.20
95.08
94.66
106,700
Sep 3, 2026
93.20
93.80
91.47
92.48
92.07
106,200
Sep 2, 2026
92.54
94.95
91.79
92.61
92.20
140,100
Sep 1, 2026
94.38
94.38
91.17
92.39
91.98
155,500
Aug 31, 2026
94.81
95.24
93.49
94.44
94.02
354,300
Aug 28, 2026
96.39
96.93
93.91
94.52
94.10
126,700
Aug 27, 2026
94.12
97.12
93.72
95.67
95.24
181,700
Aug 26, 2026
95.23
96.85
94.00
94.11
93.69
140,000
Aug 25, 2026
95.43
96.13
94.28
95.52
95.09
143,300
Aug 24, 2026
95.21
96.70
93.53
95.06
94.64
166,000
Aug 21, 2026
95.35
96.69
95.09
96.09
95.66
104,500
Aug 20, 2026
98.14
98.14
94.51
95.27
94.84
244,600
Aug 19, 2026
93.39
99.00
93.39
98.13
97.69
208,300
Aug 18, 2026
95.42
95.42
93.25
93.38
92.96
88,900
Aug 17, 2026
96.85
97.54
94.56
94.84
94.42
132,800
Aug 14, 2026
96.77
98.31
95.35
98.31
97.87
244,200
Aug 13, 2026
98.54
99.42
96.52
96.71
96.28
129,400
Aug 12, 2026
99.80
99.80
95.39
97.70
97.26
141,500
Aug 11, 2026
99.38
100.96
98.17
99.33
98.89
88,500
Aug 10, 2026
100.52
100.94
98.21
99.32
98.88
84,400
Aug 7, 2026
97.16
100.65
97.16
100.42
99.97
116,900
Aug 6, 2026
98.76
98.76
96.42
97.77
97.33
132,100
Aug 5, 2026
98.71
98.98
97.11
98.35
97.91
100,600
Aug 4, 2026
93.00
99.52
92.85
98.70
98.26
311,200
Jul 31, 2026
89.02
91.25
86.57
90.78
90.37
267,500
Jul 30, 2026
93.19
93.40
86.92
88.96
88.56
287,700
Jul 29, 2026
94.05
95.29
92.91
93.59
93.17
136,100
Jul 28, 2026
93.47
95.58
93.47
94.96
94.54
105,400
Jul 27, 2026
93.30
94.99
93.03
93.53
93.11
128,200
Jul 24, 2026
94.05
94.05
92.11
93.34
92.92
148,800
Jul 23, 2026
93.24
94.21
92.50
94.05
93.63
74,400
Jul 22, 2026
91.33
95.39
91.33
94.78
94.36
120,800
Jul 21, 2026
95.95
95.95
91.55
91.67
91.26
249,600
Jul 20, 2026
98.65
98.65
95.51
95.89
95.46
154,800
Jul 17, 2026
99.84
101.48
97.51
98.54
98.10
103,600
Jul 16, 2026
100.39
103.04
100.33
100.71
100.26
106,700
Jul 15, 2026
100.56
101.73
99.81
100.39
99.94
204,400
Jul 14, 2026
94.49
100.56
94.49
100.22
99.77
181,200
Jul 13, 2026
94.89
95.94
94.30
94.97
94.55
129,600
Jul 10, 2026
94.92
96.61
94.77
95.02
94.60
52,600
Jul 9, 2026
92.51
94.84
92.47
94.29
93.87
102,500
Jul 8, 2026
94.44
94.44
91.75
92.51
92.10
76,700
Jul 7, 2026
96.02
96.02
93.91
95.15
94.73
98,500
Jul 6, 2026
99.94
99.94
95.00
96.01
95.58
101,600
Jul 3, 2026
98.85
100.12
98.24
98.43
97.99
49,400
Jul 2, 2026
95.56
98.72
95.39
98.50
98.06
141,200
Jun 30, 2026
95.88
96.28
94.30
96.01
95.58
259,200
Jun 29, 2026
98.31
98.31
95.61
96.13
95.70
122,100
Jun 26, 2026
98.87
99.77
97.40
98.22
97.78
114,200
Jun 25, 2026
0.455
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
99.00
100.81
98.28
99.18
98.74
205,000
Jun 24, 2026
95.51
99.21
95.51
98.95
98.06
306,200
Jun 23, 2026
97.21
98.03
94.36
95.45
94.59
167,000
Jun 22, 2026
98.05
99.52
97.24
97.24
96.36
239,500
Jun 19, 2026
98.55
99.21
97.37
97.37
96.49
227,900
Jun 18, 2026
99.42
102.11
99.03
99.18
98.28
386,700
Jun 17, 2026
98.03
101.20
97.95
99.42
98.52
285,900
Jun 16, 2026
99.13
100.00
97.76
97.93
97.04
137,300
Jun 15, 2026
97.22
99.96
97.22
99.13
98.23
159,300
Jun 12, 2026
94.00
97.04
94.00
96.52
95.65
312,800
Jun 11, 2026
92.95
93.34
89.39
93.25
92.41
236,300
Jun 10, 2026
92.25
93.18
91.15
91.95
91.12
168,500
Jun 9, 2026
91.20
93.04
90.73
92.99
92.15
164,500
Jun 8, 2026
91.95
91.95
89.76
90.37
89.55
106,200
Jun 5, 2026
93.50
93.50
91.62
91.90
91.07
140,800
Jun 4, 2026
95.06
96.21
93.26
93.50
92.65
117,100
Jun 3, 2026
92.49
94.94
92.49
94.39
93.54
136,800
Jun 2, 2026
92.16
94.78
92.16
92.74
91.90
83,000
Jun 1, 2026
93.91
94.79
91.37
93.46
92.61
154,000
May 29, 2026
93.47
95.43
93.33
95.29
94.43
764,900
May 28, 2026
92.00
93.60
90.19
93.47
92.62
139,800
May 27, 2026
88.87
92.34
88.50
92.10
91.27
215,800
May 26, 2026
86.50
88.69
86.48
88.23
87.43
226,600
May 25, 2026
87.00
87.42
86.13
86.44
85.66
32,100
May 22, 2026
85.98
86.83
84.82
85.95
85.17
108,900
May 21, 2026
83.84
86.33
82.32
85.35
84.58
144,700
May 20, 2026
81.23
84.11
80.73
83.76
83.00
233,900
May 19, 2026
81.33
82.85
80.38
81.21
80.48
155,100
May 15, 2026
83.62
83.62
81.05
81.57
80.83
167,800
May 14, 2026
83.72
85.13
83.21
83.57
82.81
99,800
May 13, 2026
83.28
84.42
82.93
83.65
82.89
109,500
May 12, 2026
82.86
83.51
82.25
83.03
82.28
174,600
May 11, 2026
84.54
84.69
82.55
82.81
82.06
124,100
May 8, 2026
85.45
86.59
84.62
84.64
83.87
183,100
May 7, 2026
85.64
86.16
84.53
85.80
85.02
127,700
May 6, 2026
81.76
87.00
81.50
85.62
84.85
239,200
May 5, 2026
81.43
82.59
80.57
81.36
80.62
154,800
May 4, 2026
84.25
84.40
80.99
81.01
80.28
215,800
May 1, 2026
86.07
88.14
84.77
84.88
84.11
207,400
Apr 30, 2026
87.35
87.35
83.57
86.00
85.22
250,300
Apr 29, 2026
87.67
87.72
85.86
86.28
85.50
139,600
Apr 28, 2026
90.50
90.63
87.54
87.69
86.90
159,000
Apr 27, 2026
89.65
91.19
89.62
89.90
89.09
86,900
Apr 24, 2026
89.54
89.74
88.84
89.50
88.69
67,800
Apr 23, 2026
87.34
90.40
87.00
89.93
89.12
122,300
Apr 22, 2026
91.34
91.53
88.36
88.85
88.05
123,600
Apr 21, 2026
89.68
91.59
89.62
90.79
89.97
134,300
Apr 20, 2026
91.20
91.99
89.55
89.61
88.80
135,500
Apr 17, 2026
89.58
92.50
89.58
91.47
90.64
181,300
Apr 16, 2026
89.99
90.98
88.12
89.05
88.24
132,300
Apr 15, 2026
91.45
91.52
89.51
89.82
89.01
78,600
Apr 14, 2026
91.46
91.54
90.53
91.45
90.62
121,300
Apr 13, 2026
89.54
91.23
88.09
91.06
90.24
114,200
Apr 10, 2026
90.25
91.33
89.16
89.60
88.79
158,400
Apr 9, 2026
90.50
91.06
88.54
89.47
88.66
89,600
Apr 8, 2026
89.05
92.55
89.05
90.65
89.83
123,600
Apr 7, 2026
90.20
90.20
87.33
88.25
87.45
185,500
Apr 6, 2026
90.20
90.88
89.18
90.26
89.44
94,200
Apr 2, 2026
89.71
91.44
88.92
90.72
89.90
132,700
Apr 1, 2026
91.27
91.60
90.16
90.85
90.03
124,100
Mar 31, 2026
90.86
92.37
90.09
90.86
90.04
234,900
Mar 30, 2026
89.24
90.60
88.64
89.42
88.61
87,900
Mar 27, 2026
87.05
88.84
86.67
88.64
87.84
79,900
Mar 26, 2026
87.21
90.30
87.16
87.89
87.10
132,100
Mar 25, 2026
88.54
89.03
86.76
88.38
87.58
130,500
Mar 24, 2026
84.67
88.25
84.67
86.98
86.19
157,800
Mar 23, 2026
82.96
86.64
82.96
85.58
84.81
143,600
Mar 20, 2026
83.00
83.31
81.20
82.38
81.64
371,500
Mar 19, 2026
86.41
86.46
83.00
83.00
82.25
213,800
Mar 18, 2026
90.39
90.67
86.69
86.84
86.05
168,200
Mar 17, 2026
89.78
91.78
89.78
90.39
89.57
132,800
Mar 16, 2026
89.16
90.33
89.16
89.73
88.92
147,900
Mar 13, 2026
0.436
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
87.40
88.70
87.05
88.60
87.80
119,200
Mar 12, 2026
87.27
87.48
85.89
86.53
85.32
139,000
Mar 11, 2026
87.55
88.47
86.84
87.67
86.44
111,500
Mar 10, 2026
88.18
88.75
86.86
87.56
86.33
175,200
Mar 9, 2026
87.13
88.75
85.79
88.16
86.92
187,900
Mar 6, 2026
88.24
88.84
86.52
88.59
87.35
266,600
Mar 5, 2026
88.04
90.00
88.04
89.95
88.69
153,100
Mar 4, 2026
89.59
89.88
88.45
89.39
88.14
108,300
Mar 3, 2026
88.54
90.04
86.37
89.34
88.09
181,800
Mar 2, 2026
89.69
90.90
88.19
90.67
89.40
120,400
Feb 27, 2026
88.34
90.82
87.56
90.56
89.29
236,400
Feb 26, 2026
88.59
89.33
87.51
89.12
87.87
135,300
Feb 25, 2026
90.02
90.55
88.50
88.81
87.56
123,800
Feb 24, 2026
89.90
91.54
89.53
90.32
89.05
157,000
Feb 23, 2026
91.86
92.36
89.20
90.00
88.74
178,000
Feb 20, 2026
97.52
97.85
91.65
92.00
90.71
320,300
Feb 19, 2026
97.70
98.41
96.68
98.10
96.72
175,700
Feb 18, 2026
99.39
100.21
97.99
98.16
96.78
141,000
Feb 17, 2026
100.21
100.21
97.50
98.65
97.27
170,500
Feb 13, 2026
100.30
101.39
98.33
100.15
98.74
152,800
Feb 12, 2026
101.56
103.19
97.23
100.06
98.66
278,600
Feb 11, 2026
102.90
103.61
100.82
101.56
100.13
202,700
Feb 10, 2026
101.91
103.59
101.65
102.73
101.29
202,100
Feb 9, 2026
100.21
101.98
99.18
101.65
100.22
103,200
Feb 6, 2026
100.67
101.61
99.35
100.09
98.69
255,600
Feb 5, 2026
103.62
104.34
99.69
100.51
99.10
270,400
Feb 4, 2026
97.90
105.25
97.90
104.93
103.46
439,800
Feb 3, 2026
93.89
98.40
93.29
97.90
96.53
192,800
Feb 2, 2026
93.50
94.89
93.02
93.95
92.63
116,600
Jan 30, 2026
93.07
93.83
91.78
92.99
91.68
209,900
Jan 29, 2026
96.11
96.11
92.71
93.85
92.53
168,600
Jan 28, 2026
95.29
96.06
93.57
96.02
94.67
206,100
Jan 27, 2026
98.19
98.72
95.38
95.40
94.06
170,100
Jan 26, 2026
98.33
99.38
97.25
99.08
97.69
185,500
Jan 23, 2026
98.00
99.25
97.75
98.81
97.42
212,800
Jan 22, 2026
98.87
99.38
97.96
98.11
96.73
242,100
Jan 21, 2026
97.13
98.98
96.52
97.59
96.22
226,100
Jan 20, 2026
97.04
97.04
95.01
96.75
95.39
156,800
Jan 19, 2026
96.92
97.63
96.79
97.50
96.13
64,800
Jan 16, 2026
95.54
97.72
95.54
97.46
96.09
246,400
Jan 15, 2026
94.20
96.38
93.36
96.27
94.92
201,300
Jan 14, 2026
94.00
96.35
92.62
94.14
92.82
290,400
Jan 13, 2026
92.15
92.73
90.71
91.42
90.14
154,100
Jan 12, 2026
92.31
93.60
90.56
91.66
90.37
280,100
Jan 9, 2026
86.16
92.46
85.64
92.36
91.06
500,700
Jan 8, 2026
85.25
86.98
84.86
86.35
85.14
226,100
Jan 7, 2026
87.57
88.78
84.98
85.23
84.03
168,300
Jan 6, 2026
87.44
88.32
87.41
87.66
86.43
135,700
Jan 5, 2026
86.26
88.14
86.26
87.57
86.34
170,100
Jan 2, 2026
84.59
86.74
83.88
86.25
85.04
152,800
Dec 31, 2025
82.99
84.09
82.62
83.97
82.79
202,300
Dec 30, 2025
83.25
84.31
82.98
83.46
82.29
118,400
Dec 29, 2025
0.437
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
82.00
83.08
82.00
82.90
81.74
105,000
Dec 24, 2025
82.37
83.00
82.18
82.61
81.02
37,400
Dec 23, 2025
81.79
82.85
81.28
82.68
81.09
164,500
Dec 22, 2025
81.33
82.93
80.82
81.87
80.29
191,000
Dec 19, 2025
84.61
85.08
81.31
81.56
79.99
577,400
Dec 18, 2025
85.21
86.16
84.60
84.82
83.19
157,700
Dec 17, 2025
83.54
85.27
83.25
84.81
83.18
171,400
Dec 16, 2025
82.14
83.71
82.14
83.42
81.81
113,100
Dec 15, 2025
82.62
83.14
81.70
82.92
81.32
171,700
Dec 12, 2025
84.92
85.63
82.24
82.80
81.21
181,800
Dec 11, 2025
84.90
86.60
84.74
84.92
83.29
134,900
Dec 10, 2025
82.15
85.80
82.15
85.42
83.78
209,400
Dec 9, 2025
83.55
84.00
82.15
82.52
80.93
219,800
Dec 8, 2025
86.51
86.90
84.39
85.16
83.52
194,000
Dec 5, 2025
86.45
87.08
85.90
86.24
84.58
103,800
Dec 4, 2025
86.95
87.64
86.20
86.48
84.82
145,900
Dec 3, 2025
85.54
87.07
85.48
86.48
84.82
119,900
Dec 2, 2025
85.94
86.01
84.34
85.19
83.55
128,800
Dec 1, 2025
86.07
86.84
84.90
85.52
83.87
115,900
Nov 28, 2025
86.33
87.24
85.69
86.61
84.94
228,400
Nov 27, 2025
86.00
86.75
85.95
86.67
85.00
43,100
Nov 26, 2025
85.86
86.26
84.95
85.85
84.20
223,600
Nov 25, 2025
83.00
85.93
83.00
85.65
84.00
225,300
Nov 24, 2025
83.56
83.98
82.47
82.47
80.88
300,900
Nov 21, 2025
81.70
84.76
81.70
83.93
82.31
222,500
Nov 20, 2025
83.18
84.16
81.51
81.82
80.24
139,200
Nov 19, 2025
81.00
83.12
81.00
82.97
81.37
140,900
Nov 18, 2025
82.56
83.20
81.28
81.34
79.77
133,600
Nov 17, 2025
84.27
84.27
82.10
82.96
81.36
159,500
Nov 14, 2025
82.76
85.35
82.76
84.55
82.92
417,400
Nov 13, 2025
83.97
85.26
83.43
83.98
82.36
141,900
Nov 12, 2025
83.00
83.99
81.97
83.87
82.26
136,000
Nov 11, 2025
81.19
83.11
81.19
82.22
80.64
107,900
Nov 10, 2025
82.80
82.80
80.82
81.36
79.79
121,600
Nov 7, 2025
83.26
83.33
81.81
82.72
81.13
201,700
Nov 6, 2025
81.65
83.51
81.00
83.47
81.86
222,100
Nov 5, 2025
84.24
84.24
81.49
81.67
80.10
336,900
Nov 4, 2025
84.39
84.44
83.32
84.20
82.58
201,800
Nov 3, 2025
85.44
85.44
83.44
84.50
82.87
239,800
Oct 31, 2025
85.85
86.60
85.10
85.60
83.95
212,600
Oct 30, 2025
86.41
87.98
86.00
86.32
84.66
248,400
