WFT.TO Historical Prices | WEST FRASER TIMBER Stock

STI

0.37%

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

-Toronto

83.98 0.14(0.17%) 18 May 03:59 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	84.48	84.48	83.20	83.98	98,900	83.98
16 May 2013	83.29	84.81	83.08	84.12	170,600	84.12
15 May 2013	79.36	83.16	79.36	83.01	161,200	83.01
14 May 2013	80.81	81.15	79.20	80.12	118,700	80.12
13 May 2013	81.84	82.43	80.82	81.58	147,300	81.58
10 May 2013	83.85	83.85	81.74	82.45	78,100	82.45
9 May 2013	84.43	84.63	83.21	83.50	80,200	83.50
8 May 2013	84.61	85.20	84.22	84.88	140,200	84.88
7 May 2013	85.63	87.26	84.97	85.10	178,700	85.10
6 May 2013	87.07	87.98	86.58	86.62	39,500	86.62
3 May 2013	87.45	88.25	85.74	87.24	113,300	87.24
2 May 2013	87.28	88.87	85.84	87.12	127,100	87.12
1 May 2013	86.87	89.01	86.85	87.67	105,200	87.67
30 Apr 2013	88.00	89.44	86.26	87.96	91,100	87.96
29 Apr 2013	91.18	91.27	87.23	88.14	114,000	88.14
26 Apr 2013	91.99	94.54	89.39	91.20	255,400	91.20
25 Apr 2013	89.86	93.18	89.07	92.70	328,500	92.70
24 Apr 2013	87.50	90.19	87.50	89.84	201,700	89.84
23 Apr 2013	87.29	88.07	86.90	87.46	110,200	87.46
22 Apr 2013	87.12	87.15	85.33	86.40	82,600	86.40
19 Apr 2013	83.52	87.16	82.94	87.10	105,900	87.10
18 Apr 2013	82.79	84.10	82.32	83.51	78,100	83.51
17 Apr 2013	84.56	85.03	82.27	83.13	67,900	83.13
16 Apr 2013	81.17	85.81	81.00	85.55	129,600	85.55
15 Apr 2013	83.48	83.48	78.56	80.10	181,900	80.10
12 Apr 2013	84.43	85.39	83.33	83.73	68,200	83.73
11 Apr 2013	87.76	87.76	85.57	85.75	43,200	85.75
10 Apr 2013	87.80	88.19	86.73	87.29	124,800	87.29
9 Apr 2013	85.97	88.00	85.78	87.50	177,100	87.50
8 Apr 2013	84.27	85.41	84.01	85.00	68,200	85.00
5 Apr 2013	83.99	84.70	83.85	84.27	116,800	84.27
4 Apr 2013	85.02	86.75	83.52	85.31	138,800	85.31
3 Apr 2013	89.36	89.37	85.32	85.90	117,800	85.90
2 Apr 2013	89.66	90.77	88.70	88.88	56,800	88.88
1 Apr 2013	90.89	91.20	88.91	89.57	49,200	89.57
28 Mar 2013	89.33	90.52	89.17	90.00	131,200	90.00
27 Mar 2013	87.58	89.88	87.50	89.33	56,500	89.33
26 Mar 2013	89.47	90.61	87.64	87.65	88,800	87.65
25 Mar 2013	90.94	91.98	88.91	89.47	62,600	89.47
22 Mar 2013	92.26	94.09	90.45	90.93	123,700	90.93
21 Mar 2013	91.65	92.87	91.48	92.15	141,500	92.15
20 Mar 2013	89.88	92.36	89.80	91.49	108,200	91.49
Mar 20, 2013	0.14 Dividend
19 Mar 2013	87.39	89.73	87.39	89.47	91,500	89.33
18 Mar 2013	88.19	88.63	86.80	87.48	131,000	87.34
15 Mar 2013	87.27	89.77	86.95	89.60	142,000	89.46
14 Mar 2013	86.01	88.15	85.60	87.38	100,400	87.24
13 Mar 2013	87.41	87.70	86.50	86.60	49,600	86.46
12 Mar 2013	88.50	88.79	87.00	87.08	40,000	86.94
11 Mar 2013	89.32	89.32	87.75	88.39	62,100	88.25
8 Mar 2013	89.17	89.20	88.06	88.58	54,300	88.44
7 Mar 2013	86.84	87.88	86.41	87.71	112,400	87.57
6 Mar 2013	85.69	85.88	85.00	85.63	37,200	85.50
5 Mar 2013	85.95	86.87	84.20	84.78	127,700	84.65
4 Mar 2013	85.69	86.50	84.73	85.77	97,900	85.64
1 Mar 2013	84.99	85.03	84.13	85.00	76,300	84.87
28 Feb 2013	82.85	85.00	82.79	85.00	132,800	84.87
27 Feb 2013	80.22	83.52	80.22	82.85	56,000	82.72
26 Feb 2013	80.65	81.52	78.84	80.94	58,400	80.81
25 Feb 2013	83.47	83.47	80.27	80.65	52,700	80.52
22 Feb 2013	83.89	83.89	82.30	82.73	52,500	82.60
21 Feb 2013	82.50	84.21	81.44	83.45	104,700	83.32
20 Feb 2013	84.91	85.00	82.25	82.76	175,900	82.63
19 Feb 2013	81.44	84.90	81.44	84.75	190,100	84.62
15 Feb 2013	82.00	82.47	79.20	81.64	147,900	81.51
14 Feb 2013	83.64	83.64	82.81	82.92	74,200	82.79
13 Feb 2013	82.99	83.47	82.71	82.93	66,800	82.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On WFT.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

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