West Fraser Timber Co. Ltd. WFG
TSX · Canada · Non-Energy Minerals
CAD 96.01-2.66 (-2.70%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 96.01 | -2.70% | CAD 98.18 | CAD 98.18 | CAD 94.39 | 91.83K |
| 2026-09-30 | CAD 98.67 | -1.74% | CAD 101.28 | CAD 101.79 | CAD 98.64 | 149.00K |
| 2026-09-29 | CAD 100.42 | -1.03% | CAD 100.95 | CAD 101.52 | CAD 99.82 | 65.50K |
| 2026-09-28 | CAD 101.46 | +0.28% | CAD 101.19 | CAD 102.79 | CAD 100.00 | 129.70K |
| 2026-09-25 | CAD 101.18 | +1.16% | CAD 100.55 | CAD 101.63 | CAD 99.52 | 74.00K |
| 2026-09-24 | CAD 100.02 | -2.76% | CAD 103.13 | CAD 103.13 | CAD 98.91 | 172.30K |
| 2026-09-23 | CAD 102.86 | -1.52% | CAD 103.93 | CAD 104.14 | CAD 102.55 | 107.10K |
| 2026-09-22 | CAD 104.45 | +3.37% | CAD 101.77 | CAD 105.00 | CAD 101.77 | 233.50K |
| 2026-09-21 | CAD 101.04 | +1.20% | CAD 100.30 | CAD 101.72 | CAD 99.04 | 186.90K |
| 2026-09-18 | CAD 99.84 | -1.98% | CAD 101.80 | CAD 101.80 | CAD 99.39 | 207.50K |
| 2026-09-17 | CAD 101.86 | -0.04% | CAD 102.45 | CAD 103.88 | CAD 100.78 | 114.10K |
| 2026-09-16 | CAD 101.90 | +2.20% | CAD 100.51 | CAD 102.61 | CAD 99.69 | 212.50K |
| 2026-09-15 | CAD 99.71 | +1.54% | CAD 99.84 | CAD 102.41 | CAD 98.98 | 178.50K |
| 2026-09-14 | CAD 98.20 | +2.55% | CAD 96.02 | CAD 100.27 | CAD 95.75 | 320.20K |
| 2026-09-11 | CAD 95.76 | +2.33% | CAD 94.19 | CAD 95.92 | CAD 94.03 | 144.70K |
| 2026-09-10 | CAD 93.58 | -1.26% | CAD 95.07 | CAD 95.32 | CAD 93.28 | 134.80K |
| 2026-09-09 | CAD 94.77 | +0.47% | CAD 94.45 | CAD 95.18 | CAD 93.52 | 74.80K |
| 2026-09-08 | CAD 94.33 | -0.79% | CAD 95.32 | CAD 95.53 | CAD 93.66 | 100.20K |
| 2026-09-04 | CAD 95.08 | +2.81% | CAD 92.35 | CAD 95.94 | CAD 92.20 | 106.70K |
| 2026-09-03 | CAD 92.48 | -0.14% | CAD 93.20 | CAD 93.80 | CAD 91.47 | 106.20K |
| 2026-09-02 | CAD 92.61 | +0.24% | CAD 92.54 | CAD 94.95 | CAD 91.79 | 140.10K |
| 2026-09-01 | CAD 92.39 | -2.17% | CAD 94.38 | CAD 94.38 | CAD 91.17 | 155.50K |
| 2026-08-31 | CAD 94.44 | -0.08% | CAD 94.81 | CAD 95.24 | CAD 93.49 | 354.30K |
| 2026-08-28 | CAD 94.52 | -1.20% | CAD 96.39 | CAD 96.93 | CAD 93.91 | 126.70K |
| 2026-08-27 | CAD 95.67 | +1.66% | CAD 94.12 | CAD 97.12 | CAD 93.72 | 181.70K |
| 2026-08-26 | CAD 94.11 | -1.48% | CAD 95.23 | CAD 96.85 | CAD 94.00 | 140.00K |
| 2026-08-25 | CAD 95.52 | +0.48% | CAD 95.43 | CAD 96.13 | CAD 94.28 | 143.30K |
| 2026-08-24 | CAD 95.06 | -1.07% | CAD 95.21 | CAD 96.70 | CAD 93.53 | 166.00K |
| 2026-08-21 | CAD 96.09 | +0.86% | CAD 95.35 | CAD 96.69 | CAD 95.09 | 104.50K |
| 2026-08-20 | CAD 95.27 | -2.91% | CAD 98.14 | CAD 98.14 | CAD 94.51 | 244.60K |
| 2026-08-19 | CAD 98.13 | +5.09% | CAD 93.39 | CAD 99.00 | CAD 93.39 | 208.30K |
| 2026-08-18 | CAD 93.38 | -1.54% | CAD 95.42 | CAD 95.42 | CAD 93.25 | 88.90K |
| 2026-08-17 | CAD 94.84 | -3.53% | CAD 96.85 | CAD 97.54 | CAD 94.56 | 132.80K |
| 2026-08-14 | CAD 98.31 | +1.65% | CAD 96.77 | CAD 98.31 | CAD 95.35 | 244.20K |
| 2026-08-13 | CAD 96.71 | -1.01% | CAD 98.54 | CAD 99.42 | CAD 96.52 | 129.40K |
| 2026-08-12 | CAD 97.70 | -1.64% | CAD 99.80 | CAD 99.80 | CAD 95.39 | 141.50K |
| 2026-08-11 | CAD 99.33 | +0.01% | CAD 99.38 | CAD 100.96 | CAD 98.17 | 88.50K |
| 2026-08-10 | CAD 99.32 | -1.10% | CAD 100.52 | CAD 100.94 | CAD 98.21 | 84.40K |
| 2026-08-07 | CAD 100.42 | +2.71% | CAD 97.16 | CAD 100.65 | CAD 97.16 | 116.90K |
| 2026-08-06 | CAD 97.77 | -0.59% | CAD 98.76 | CAD 98.76 | CAD 96.42 | 132.10K |
| 2026-08-05 | CAD 98.35 | -0.35% | CAD 98.71 | CAD 98.98 | CAD 97.11 | 100.60K |
| 2026-08-04 | CAD 98.70 | +8.72% | CAD 93.00 | CAD 99.52 | CAD 92.85 | 311.20K |
| 2026-07-31 | CAD 90.78 | +2.05% | CAD 89.02 | CAD 91.25 | CAD 86.57 | 267.50K |
| 2026-07-30 | CAD 88.96 | -4.95% | CAD 93.19 | CAD 93.40 | CAD 86.92 | 287.70K |
| 2026-07-29 | CAD 93.59 | -1.44% | CAD 94.05 | CAD 95.29 | CAD 92.91 | 136.10K |
| 2026-07-28 | CAD 94.96 | +1.53% | CAD 93.47 | CAD 95.58 | CAD 93.47 | 105.40K |
| 2026-07-27 | CAD 93.53 | +0.20% | CAD 93.30 | CAD 94.99 | CAD 93.03 | 128.20K |
| 2026-07-24 | CAD 93.34 | -0.75% | CAD 94.05 | CAD 94.05 | CAD 92.11 | 148.80K |
| 2026-07-23 | CAD 94.05 | -0.77% | CAD 93.24 | CAD 94.21 | CAD 92.50 | 74.40K |
| 2026-07-22 | CAD 94.78 | +3.39% | CAD 91.33 | CAD 95.39 | CAD 91.33 | 120.80K |
| 2026-07-21 | CAD 91.67 | -4.40% | CAD 95.95 | CAD 95.95 | CAD 91.55 | 249.60K |
| 2026-07-20 | CAD 95.89 | -2.69% | CAD 98.65 | CAD 98.65 | CAD 95.51 | 154.80K |
| 2026-07-17 | CAD 98.54 | -2.15% | CAD 99.84 | CAD 101.48 | CAD 97.51 | 103.60K |
| 2026-07-16 | CAD 100.71 | +0.32% | CAD 100.39 | CAD 103.04 | CAD 100.33 | 106.70K |
| 2026-07-15 | CAD 100.39 | +0.17% | CAD 100.56 | CAD 101.73 | CAD 99.81 | 204.40K |
| 2026-07-14 | CAD 100.22 | +5.53% | CAD 94.49 | CAD 100.56 | CAD 94.49 | 181.20K |
| 2026-07-13 | CAD 94.97 | -0.05% | CAD 94.89 | CAD 95.94 | CAD 94.30 | 129.60K |
| 2026-07-10 | CAD 95.02 | +0.77% | CAD 94.92 | CAD 96.61 | CAD 94.77 | 52.60K |
| 2026-07-09 | CAD 94.29 | +1.92% | CAD 92.51 | CAD 94.84 | CAD 92.47 | 102.50K |
| 2026-07-08 | CAD 92.51 | -2.77% | CAD 94.44 | CAD 94.44 | CAD 91.75 | 76.70K |
| 2026-07-07 | CAD 95.15 | -0.90% | CAD 96.02 | CAD 96.02 | CAD 93.91 | 98.50K |
| 2026-07-06 | CAD 96.01 | -2.46% | CAD 99.94 | CAD 99.94 | CAD 95.00 | 101.60K |
| 2026-07-03 | CAD 98.43 | -0.07% | CAD 98.85 | CAD 100.12 | CAD 98.24 | 49.40K |
| 2026-07-02 | CAD 98.50 | +2.59% | CAD 95.56 | CAD 98.72 | CAD 95.39 | 141.20K |
| 2026-06-30 | CAD 96.01 | -0.12% | CAD 95.88 | CAD 96.28 | CAD 94.30 | 259.20K |
| 2026-06-29 | CAD 96.13 | -2.13% | CAD 98.31 | CAD 98.31 | CAD 95.61 | 122.10K |
| 2026-06-26 | CAD 98.22 | -0.97% | CAD 98.87 | CAD 99.77 | CAD 97.40 | 114.20K |
| 2026-06-25 | CAD 99.18 | +0.23% | CAD 99.00 | CAD 100.81 | CAD 98.28 | 205.00K |
| 2026-06-24 | CAD 98.95 | +3.67% | CAD 95.51 | CAD 99.21 | CAD 95.51 | 306.20K |
| 2026-06-23 | CAD 95.45 | -1.84% | CAD 97.21 | CAD 98.03 | CAD 94.36 | 167.00K |
| 2026-06-22 | CAD 97.24 | -0.13% | CAD 98.05 | CAD 99.52 | CAD 97.24 | 239.50K |
| 2026-06-19 | CAD 97.37 | -1.82% | CAD 98.55 | CAD 99.21 | CAD 97.37 | 227.90K |
| 2026-06-18 | CAD 99.18 | -0.24% | CAD 99.42 | CAD 102.11 | CAD 99.03 | 386.70K |
| 2026-06-17 | CAD 99.42 | +1.52% | CAD 98.03 | CAD 101.20 | CAD 97.95 | 285.90K |
| 2026-06-16 | CAD 97.93 | -1.21% | CAD 99.13 | CAD 100.00 | CAD 97.76 | 137.30K |
| 2026-06-15 | CAD 99.13 | +2.70% | CAD 97.22 | CAD 99.96 | CAD 97.22 | 159.30K |
| 2026-06-12 | CAD 96.52 | +3.51% | CAD 94.00 | CAD 97.04 | CAD 94.00 | 312.80K |
| 2026-06-11 | CAD 93.25 | +1.41% | CAD 92.95 | CAD 93.34 | CAD 89.39 | 236.30K |
| 2026-06-10 | CAD 91.95 | -1.12% | CAD 92.25 | CAD 93.18 | CAD 91.15 | 168.50K |
| 2026-06-09 | CAD 92.99 | +2.90% | CAD 91.20 | CAD 93.04 | CAD 90.73 | 164.50K |
| 2026-06-08 | CAD 90.37 | -1.66% | CAD 91.95 | CAD 91.95 | CAD 89.76 | 106.20K |
| 2026-06-05 | CAD 91.90 | -1.71% | CAD 93.50 | CAD 93.50 | CAD 91.62 | 140.80K |
| 2026-06-04 | CAD 93.50 | -0.94% | CAD 95.06 | CAD 96.21 | CAD 93.26 | 117.10K |
| 2026-06-03 | CAD 94.39 | +1.78% | CAD 92.49 | CAD 94.94 | CAD 92.49 | 136.80K |
| 2026-06-02 | CAD 92.74 | -0.77% | CAD 92.16 | CAD 94.78 | CAD 92.16 | 83.00K |
| 2026-06-01 | CAD 93.46 | -1.92% | CAD 93.91 | CAD 94.79 | CAD 91.37 | 154.00K |
| 2026-05-29 | CAD 95.29 | +1.95% | CAD 93.47 | CAD 95.43 | CAD 93.33 | 764.90K |
| 2026-05-28 | CAD 93.47 | +1.49% | CAD 92.00 | CAD 93.60 | CAD 90.19 | 139.80K |
| 2026-05-27 | CAD 92.10 | +4.39% | CAD 88.87 | CAD 92.34 | CAD 88.50 | 215.80K |
| 2026-05-26 | CAD 88.23 | +2.07% | CAD 86.50 | CAD 88.69 | CAD 86.48 | 226.60K |