-
5 DAY PERFORMANCE
+0.51% -
1 MONTH PERFORMANCE
-3.37% -
3 MONTH PERFORMANCE
+9.16% -
6 MONTH PERFORMANCE
+14.67% -
YEAR-TO-DATE PERFORMANCE
+8.85% -
1 YEAR PERFORMANCE
+21.75%
West Fraser Timber Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $91.29 | $93.14 (2.03%) | $93.87 | $91.29 | 107,369 | $7.48 B |
| 11/15/2024 | $92.40 | $91.88 (-0.56%) | $93.69 | $91.11 | 114,642 | $7.38 B |
| 11/14/2024 | $92.17 | $92.68 (0.55%) | $92.91 | $90.73 | 96,410 | $7.45 B |
| 11/13/2024 | $92.33 | $91.63 (-0.76%) | $93.52 | $91.59 | 127,850 | $7.36 B |
| 11/12/2024 | $92.51 | $92.25 (-0.28%) | $92.60 | $90.59 | 105,614 | $7.41 B |
| 11/11/2024 | $90.07 | $92.56 (2.76%) | $92.56 | $90.07 | 145,500 | $7.44 B |
| 11/08/2024 | $91.81 | $90.33 (-1.61%) | $92.46 | $90.24 | 124,600 | $7.26 B |
| 11/07/2024 | $92.80 | $92.44 (-0.39%) | $94.37 | $92.21 | 102,100 | $7.43 B |
| 11/06/2024 | $94.95 | $93.12 (-1.93%) | $94.95 | $89.19 | 195,040 | $7.48 B |
| 11/05/2024 | $92.35 | $93.11 (0.82%) | $93.93 | $91.97 | 112,601 | $7.48 B |
| 11/04/2024 | $92.20 | $92.15 (-0.05%) | $93.94 | $91.96 | 143,600 | $7.40 B |
| 11/01/2024 | $91.01 | $91.97 (1.05%) | $92.15 | $90.39 | 144,100 | $7.39 B |
| 10/31/2024 | $93.65 | $90.40 (-3.47%) | $93.98 | $89.89 | 387,200 | $7.26 B |
| 10/30/2024 | $93.70 | $93.91 (0.22%) | $95.90 | $93.64 | 125,002 | $7.55 B |
| 10/29/2024 | $96.24 | $93.63 (-2.71%) | $96.56 | $93.11 | 96,200 | $7.52 B |
| 10/28/2024 | $97.37 | $97.17 (-0.21%) | $97.73 | $95.59 | 183,600 | $7.81 B |
| 10/25/2024 | $95.67 | $97.33 (1.74%) | $99.97 | $95.17 | 293,800 | $7.82 B |
| 10/24/2024 | $93.71 | $95.50 (1.91%) | $96.28 | $92.69 | 226,002 | $7.67 B |
| 10/23/2024 | $93.71 | $94.51 (0.85%) | $96.33 | $93.53 | 141,400 | $7.59 B |
| 10/22/2024 | $94.48 | $94.10 (-0.4%) | $95.09 | $93.95 | 185,535 | $7.56 B |
| 10/21/2024 | $96.29 | $94.47 (-1.89%) | $96.48 | $94.47 | 168,604 | $7.67 B |
| 10/18/2024 | $98.19 | $96.40 (-1.82%) | $98.19 | $96.29 | 253,600 | $7.83 B |
| 10/17/2024 | $98.06 | $97.59 (-0.48%) | $98.52 | $96.69 | 147,300 | $7.93 B |
| 10/16/2024 | $100.69 | $97.82 (-2.85%) | $102.14 | $97.77 | 257,236 | $7.94 B |
| 10/15/2024 | $100.48 | $100.96 (0.48%) | $102.40 | $100.48 | 225,139 | $8.20 B |
| 10/14/2024 | $100.92 | $101.09 (0.17%) | $101.32 | $100.48 | 52,641 | $8.21 B |
| 10/11/2024 | $100.39 | $101.14 (0.75%) | $101.29 | $100.39 | 184,600 | $8.21 B |
| 10/10/2024 | $100.25 | $100.33 (0.08%) | $100.54 | $98.95 | 192,200 | $8.15 B |
| 10/09/2024 | $97.43 | $101.12 (3.79%) | $101.79 | $96.95 | 309,328 | $8.21 B |
| 10/08/2024 | $96.60 | $97.21 (0.63%) | $97.21 | $95.15 | 171,742 | $7.89 B |
| 10/07/2024 | $96.89 | $97.01 (0.12%) | $97.18 | $93.79 | 133,800 | $7.88 B |
| 10/04/2024 | $99.24 | $96.59 (-2.67%) | $99.24 | $96.59 | 150,227 | $7.84 B |
| 10/03/2024 | $97.99 | $98.08 (0.09%) | $98.29 | $97.46 | 98,100 | $7.96 B |
| 10/02/2024 | $97.57 | $98.69 (1.15%) | $98.82 | $97.31 | 103,702 | $8.01 B |
| 10/01/2024 | $97.34 | $98.02 (0.7%) | $98.41 | $96.92 | 106,500 | $7.96 B |
| 09/30/2024 | $96.04 | $97.36 (1.37%) | $97.60 | $95.77 | 95,200 | $7.91 B |
| 09/27/2024 | $97.02 | $96.47 (-0.57%) | $97.02 | $95.88 | 137,643 | $7.83 B |
| 09/26/2024 | $95.98 | $96.04 (0.06%) | $96.73 | $95.28 | 96,703 | $7.80 B |
| 09/25/2024 | $96.42 | $95.03 (-1.44%) | $96.65 | $94.96 | 109,049 | $7.72 B |
| 09/24/2024 | $94.79 | $96.50 (1.8%) | $97.41 | $94.72 | 112,200 | $7.84 B |
| 09/23/2024 | $95.11 | $94.69 (-0.44%) | $95.78 | $94.44 | 108,900 | $7.69 B |
| 09/20/2024 | $94.13 | $95.11 (1.04%) | $95.61 | $94.10 | 176,710 | $7.72 B |
| 09/19/2024 | $94.12 | $95.44 (1.4%) | $95.81 | $93.96 | 156,800 | $7.75 B |
| 09/18/2024 | $92.74 | $92.51 (-0.25%) | $93.62 | $91.63 | 244,000 | $7.51 B |
| 09/17/2024 | $92.04 | $93.16 (1.22%) | $93.26 | $92.03 | 152,328 | $7.57 B |
| 09/16/2024 | $90.45 | $91.90 (1.6%) | $91.91 | $89.81 | 94,600 | $7.46 B |
| 09/13/2024 | $88.43 | $90.51 (2.35%) | $90.51 | $88.43 | 125,100 | $7.35 B |
| 09/12/2024 | $87.01 | $88.26 (1.44%) | $88.78 | $86.97 | 91,138 | $7.17 B |
| 09/11/2024 | $87.23 | $86.76 (-0.54%) | $87.28 | $85.81 | 68,939 | $7.05 B |
| 09/10/2024 | $87.41 | $87.49 (0.09%) | $87.94 | $86.08 | 94,240 | $7.10 B |
| 09/09/2024 | $87.34 | $87.67 (0.38%) | $88.45 | $86.82 | 95,326 | $7.12 B |
| 09/06/2024 | $87.64 | $87.32 (-0.37%) | $88.27 | $86.78 | 97,700 | $7.09 B |
| 09/05/2024 | $86.89 | $87.96 (1.23%) | $90.15 | $86.89 | 76,846 | $7.14 B |
| 09/04/2024 | $85.73 | $86.53 (0.93%) | $87.19 | $85.73 | 105,100 | $7.03 B |
| 09/03/2024 | $87.52 | $86.04 (-1.69%) | $88.46 | $85.86 | 124,400 | $6.99 B |
| 08/30/2024 | $89.01 | $88.52 (-0.55%) | $89.80 | $87.98 | 76,700 | $7.19 B |
| 08/29/2024 | $88.95 | $88.93 (-0.02%) | $89.56 | $88.59 | 50,644 | $7.22 B |
| 08/28/2024 | $88.13 | $88.37 (0.27%) | $89.20 | $88.13 | 69,300 | $7.18 B |
| 08/27/2024 | $89.93 | $88.96 (-1.08%) | $90.64 | $88.68 | 89,538 | $7.22 B |
| 08/26/2024 | $90.00 | $90.31 (0.34%) | $91.43 | $89.95 | 124,805 | $7.33 B |
| 08/23/2024 | $86.44 | $89.69 (3.76%) | $89.80 | $85.89 | 84,900 | $7.28 B |
| 08/22/2024 | $86.19 | $85.79 (-0.46%) | $86.50 | $85.24 | 73,000 | $6.97 B |
| 08/21/2024 | $85.83 | $86.35 (0.61%) | $86.35 | $85.16 | 66,800 | $7.01 B |
| 08/20/2024 | $85.40 | $85.65 (0.29%) | $86.12 | $84.72 | 77,900 | $6.96 B |
| 08/19/2024 | $85.43 | $85.33 (-0.12%) | $86.27 | $85.26 | 80,517 | $6.93 B |