West Fraser Timber Co. Ltd. WFG
TSX · Kanada · Enerji Dışı Mineraller
CAD 95,17-3,50 (-%3,55)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 95,17 | -%3,55 | CAD 98,18 | CAD 98,18 | CAD 94,39 | 142,90K |
| 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 |