WFT.TO Historical Prices | WEST FRASER TIMBER Stock

STI

0.49%

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

-Toronto

83.24 1.35(1.60%) 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Apr 1995	32.25	32.50	31.75	32.00	2,200	26.45
17 Apr 1995	32.00	32.25	32.00	32.25	6,100	26.65
13 Apr 1995	32.13	32.25	32.13	32.25	200	26.65
12 Apr 1995	32.25	32.50	32.25	32.50	9,600	26.86
11 Apr 1995	32.50	32.50	32.25	32.25	9,300	26.65
10 Apr 1995	32.38	32.63	32.25	32.25	3,700	26.65
7 Apr 1995	32.75	32.75	32.50	32.50	8,900	26.86
6 Apr 1995	32.75	33.00	32.75	32.75	6,000	27.07
5 Apr 1995	33.00	33.13	33.00	33.00	2,700	27.27
4 Apr 1995	33.50	33.50	33.38	33.38	500	27.59
3 Apr 1995	33.50	33.50	32.50	33.50	103,200	27.69
31 Mar 1995	33.38	33.50	33.38	33.50	400	27.69
30 Mar 1995	33.88	33.88	33.50	33.50	1,900	27.69
29 Mar 1995	32.50	33.50	32.50	33.50	300	27.69
28 Mar 1995	33.00	33.50	32.63	33.50	300	27.69
27 Mar 1995	33.50	33.50	33.38	33.38	63,400	27.59
24 Mar 1995	33.50	33.50	33.50	33.50	800	27.69
23 Mar 1995	33.50	33.75	33.50	33.75	102,700	27.89
22 Mar 1995	33.88	33.88	33.75	33.75	3,300	27.89
21 Mar 1995	34.00	34.00	34.00	34.00	600	28.10
20 Mar 1995	33.50	33.75	33.50	33.75	5,100	27.89
17 Mar 1995	33.63	33.63	33.50	33.50	1,300	27.69
16 Mar 1995	33.50	33.63	33.38	33.63	10,600	27.80
Mar 16, 1995	0.10 Dividend
15 Mar 1995	33.75	33.75	33.75	33.75	23,600	27.81
14 Mar 1995	33.63	33.75	33.25	33.75	4,700	27.81
13 Mar 1995	33.75	33.75	33.00	33.00	1,900	27.19
10 Mar 1995	33.88	34.00	33.63	33.75	8,000	27.81
9 Mar 1995	33.88	34.00	33.50	33.75	4,200	27.81
8 Mar 1995	33.50	33.88	33.50	33.88	3,400	27.92
7 Mar 1995	33.88	34.00	33.88	34.00	2,300	28.02
6 Mar 1995	33.50	33.88	33.50	33.88	1,300	27.92
3 Mar 1995	33.50	33.88	33.00	33.88	1,100	27.92
2 Mar 1995	34.00	34.00	33.50	33.50	2,100	27.61
1 Mar 1995	34.00	34.50	34.00	34.50	10,500	28.43
28 Feb 1995	34.25	34.50	34.00	34.13	59,400	28.13
27 Feb 1995	34.50	34.50	34.50	34.50	1,800	28.43
24 Feb 1995	34.50	34.50	34.50	34.50	2,100	28.43
23 Feb 1995	34.38	34.50	34.13	34.50	5,800	28.43
22 Feb 1995	34.25	34.25	33.88	34.13	1,800	28.13
Feb 22, 1995	0.10 Dividend
21 Feb 1995	36.50	36.50	36.38	36.38	12,400	29.90
20 Feb 1995	36.25	36.50	36.25	36.50	2,200	30.00
17 Feb 1995	36.50	36.50	36.50	36.50	9,500	30.00
16 Feb 1995	36.50	37.00	36.50	36.50	50,100	30.00
15 Feb 1995	37.25	37.25	36.75	36.75	6,400	30.20
14 Feb 1995	37.75	37.75	37.25	37.25	2,000	30.61
13 Feb 1995	36.75	36.75	36.00	36.75	60,300	30.20
10 Feb 1995	37.13	37.38	36.50	37.38	1,900	30.72
9 Feb 1995	37.50	37.50	36.50	36.50	16,700	30.00
8 Feb 1995	37.00	37.75	37.00	37.75	13,500	31.02
7 Feb 1995	38.00	38.00	37.88	37.88	34,700	31.13
6 Feb 1995	38.25	38.25	38.00	38.00	3,300	31.23
3 Feb 1995	38.75	38.75	38.00	38.75	1,800	31.84
2 Feb 1995	38.50	38.50	38.50	38.50	400	31.64
1 Feb 1995	38.50	38.50	38.50	38.50	400	31.64
31 Jan 1995	38.50	38.75	38.00	38.75	5,400	31.84
30 Jan 1995	38.00	38.50	38.00	38.50	5,800	31.64
27 Jan 1995	38.75	38.75	38.50	38.50	1,000	31.64
26 Jan 1995	38.75	39.00	38.75	38.88	4,300	31.95
25 Jan 1995	38.50	38.88	38.50	38.88	61,900	31.95
24 Jan 1995	39.00	39.00	39.00	39.00	100	32.05
23 Jan 1995	37.50	38.25	37.50	38.25	5,900	31.43
20 Jan 1995	38.50	38.50	38.25	38.38	1,500	31.54
19 Jan 1995	37.25	38.50	37.25	38.50	8,300	31.64
18 Jan 1995	38.50	38.50	38.00	38.00	11,300	31.23
17 Jan 1995	38.75	38.75	38.75	38.75	1,000	31.84
16 Jan 1995	39.00	39.25	38.75	39.13	9,900	32.16
* 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)