WFT.TO Historical Prices | WEST FRASER TIMBER Stock

STI

0.09%

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*
11 May 2012	43.22	43.22	42.24	42.51	39,300	42.14
10 May 2012	43.63	44.00	42.89	43.48	21,000	43.10
9 May 2012	43.27	43.70	42.59	42.88	55,000	42.50
8 May 2012	43.26	43.32	42.22	43.27	56,300	42.89
7 May 2012	42.56	43.37	42.50	43.27	25,600	42.89
4 May 2012	42.81	43.17	42.47	42.92	35,200	42.54
3 May 2012	42.79	44.21	42.79	43.21	40,000	42.83
2 May 2012	42.80	42.80	42.37	42.61	83,200	42.23
1 May 2012	42.97	43.20	42.18	42.80	73,700	42.42
30 Apr 2012	43.58	43.58	42.02	43.43	73,000	43.05
27 Apr 2012	42.00	43.62	41.81	43.40	53,100	43.02
26 Apr 2012	41.11	42.17	41.11	42.00	26,300	41.63
25 Apr 2012	41.43	41.50	40.16	41.25	94,000	40.89
24 Apr 2012	41.00	41.00	40.50	40.72	52,600	40.36
23 Apr 2012	41.57	41.73	40.26	40.92	60,100	40.56
20 Apr 2012	42.12	42.40	41.40	41.80	66,800	41.43
19 Apr 2012	42.62	42.75	41.80	41.96	45,900	41.59
18 Apr 2012	42.60	43.19	42.49	43.13	44,500	42.75
17 Apr 2012	42.12	42.81	42.12	42.81	32,000	42.43
16 Apr 2012	43.89	43.89	41.77	42.00	21,200	41.63
13 Apr 2012	42.89	44.20	42.51	43.51	67,900	43.13
12 Apr 2012	42.75	42.80	42.23	42.80	64,200	42.42
11 Apr 2012	42.59	43.01	42.15	42.68	59,400	42.30
10 Apr 2012	44.51	44.65	41.97	42.50	69,900	42.13
9 Apr 2012	45.14	45.14	44.32	44.65	48,000	44.26
5 Apr 2012	44.80	45.13	44.53	45.04	20,000	44.64
4 Apr 2012	45.44	45.46	44.55	45.00	55,900	44.60
3 Apr 2012	46.40	46.40	45.31	45.91	48,700	45.51
2 Apr 2012	45.94	46.54	45.94	46.49	72,000	46.08
30 Mar 2012	45.51	46.44	45.12	46.11	107,400	45.70
29 Mar 2012	46.15	46.15	45.39	45.65	123,600	45.25
28 Mar 2012	47.50	47.50	45.85	46.57	58,700	46.16
27 Mar 2012	48.74	49.15	47.37	47.61	25,000	47.19
26 Mar 2012	48.85	48.85	48.00	48.31	52,000	47.88
23 Mar 2012	50.49	50.49	48.43	48.70	48,300	48.27
22 Mar 2012	49.90	50.15	49.81	49.91	35,200	49.47
Mar 22, 2012	0.14 Dividend
21 Mar 2012	50.38	50.38	49.87	49.92	19,900	49.34
20 Mar 2012	50.94	50.94	50.12	50.24	33,800	49.66
19 Mar 2012	50.51	51.10	50.06	50.95	47,400	50.36
16 Mar 2012	50.01	51.01	50.00	51.01	175,500	50.42
15 Mar 2012	49.94	51.50	49.73	50.17	37,100	49.59
14 Mar 2012	49.67	49.75	48.80	49.61	50,900	49.03
13 Mar 2012	49.67	49.90	49.13	49.67	52,600	49.09
12 Mar 2012	48.59	49.87	48.59	49.30	85,100	48.73
9 Mar 2012	47.63	48.59	47.63	48.59	35,500	48.03
8 Mar 2012	47.01	48.12	47.00	47.76	36,800	47.21
7 Mar 2012	46.30	47.45	46.00	47.35	38,200	46.80
6 Mar 2012	47.79	47.79	45.36	46.00	61,500	45.47
5 Mar 2012	48.11	48.48	47.30	47.80	34,700	47.25
2 Mar 2012	48.51	48.68	48.10	48.23	22,400	47.67
1 Mar 2012	47.95	48.80	47.73	48.26	32,600	47.70
29 Feb 2012	48.47	48.47	47.06	47.92	68,500	47.36
28 Feb 2012	49.10	49.25	48.22	48.27	33,300	47.71
27 Feb 2012	47.30	49.09	47.29	48.99	53,300	48.42
24 Feb 2012	47.29	47.51	47.25	47.25	46,600	46.70
23 Feb 2012	47.30	47.66	46.94	47.49	256,000	46.94
22 Feb 2012	47.24	47.99	47.15	47.44	73,300	46.89
21 Feb 2012	47.01	47.49	46.50	47.49	64,900	46.94
17 Feb 2012	45.75	47.66	45.75	47.35	75,400	46.80
16 Feb 2012	46.50	46.72	45.90	46.35	77,500	45.81
15 Feb 2012	46.01	46.05	45.60	45.78	68,900	45.25
14 Feb 2012	47.00	47.01	46.31	46.31	45,900	45.77
13 Feb 2012	47.50	47.50	46.18	47.44	33,500	46.89
10 Feb 2012	47.15	47.54	45.34	45.50	104,200	44.97
9 Feb 2012	47.41	47.50	46.91	47.43	84,400	46.88
8 Feb 2012	48.72	49.01	47.21	47.61	29,300	47.06
* 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)