Singapore markets closed

Western Forest Products Inc. (WEF.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.4600-0.0100 (-2.13%)
At close: 04:00PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.48000.50000.46000.46000.46001,055,514
20 Jun 20240.48000.48000.47000.47000.4700275,700
19 Jun 20240.49000.49000.47000.48000.4800202,200
18 Jun 20240.50000.50000.48000.48000.48001,486,000
17 Jun 20240.50000.50000.48000.50000.5000465,000
14 Jun 20240.50000.50000.49000.49000.4900191,400
13 Jun 20240.50000.50000.49000.50000.5000252,200
12 Jun 20240.49000.50000.49000.49000.4900136,500
11 Jun 20240.49000.50000.49000.49000.4900799,800
10 Jun 20240.50000.51000.50000.50000.5000112,800
07 Jun 20240.50000.50000.50000.50000.500067,100
06 Jun 20240.49000.51000.49000.51000.510083,200
05 Jun 20240.50000.51000.49000.49000.4900213,700
04 Jun 20240.50000.50000.49000.50000.5000109,100
03 Jun 20240.50000.51000.49000.50000.5000294,700
31 May 20240.51000.51000.50000.50000.5000106,200
30 May 20240.50000.50000.49000.50000.5000174,000
29 May 20240.51000.51000.50000.50000.5000497,100
28 May 20240.50000.52000.50000.52000.5200557,300
27 May 20240.50000.51000.50000.50000.5000129,500
24 May 20240.51000.51000.50000.50000.500037,900
23 May 20240.50000.52000.49000.52000.5200380,000
22 May 20240.52000.52000.50000.51000.5100386,000
21 May 20240.50000.52000.50000.52000.5200319,100
17 May 20240.52000.52000.49000.50000.5000838,700
16 May 20240.51000.52000.51000.52000.520047,900
15 May 20240.51000.52000.51000.52000.520086,300
14 May 20240.51000.52000.51000.51000.510098,200
13 May 20240.50000.52000.50000.51000.5100624,000
10 May 20240.51000.52000.50000.51000.5100338,700
09 May 20240.52000.53000.51000.51000.5100788,700
08 May 20240.53000.54000.52000.54000.5400147,800
07 May 20240.55000.55000.53000.53000.5300595,300
06 May 20240.55000.55000.53000.53000.5300263,500
03 May 20240.55000.55000.53000.55000.5500196,400
02 May 20240.55000.55000.53000.53000.5300217,400
01 May 20240.54000.55000.53000.54000.5400327,100
30 Apr 20240.54000.55000.52000.54000.5400180,800
29 Apr 20240.55000.55000.53000.53000.5300310,300
26 Apr 20240.56000.56000.55000.55000.5500151,000
25 Apr 20240.55000.56000.54000.55000.550091,900
24 Apr 20240.55000.57000.54000.56000.5600526,700
23 Apr 20240.55000.57000.53000.55000.5500618,700
22 Apr 20240.56000.57000.55000.55000.5500138,700
19 Apr 20240.57000.57000.55000.56000.5600228,100
18 Apr 20240.58000.58000.55000.56000.5600325,800
17 Apr 20240.57000.57000.56000.56000.5600195,100
16 Apr 20240.57000.58000.56000.58000.5800144,100
15 Apr 20240.59000.59000.57000.57000.5700203,400
12 Apr 20240.59000.59000.57000.58000.5800263,900
11 Apr 20240.60000.60000.57000.57000.5700232,500
10 Apr 20240.59000.60000.58000.59000.590095,800
09 Apr 20240.59000.61000.59000.60000.6000345,800
08 Apr 20240.60000.60000.59000.60000.6000102,700
05 Apr 20240.61000.61000.58000.60000.6000513,600
04 Apr 20240.61000.62000.60000.60000.600088,100
03 Apr 20240.62000.63000.58000.59000.5900566,100
02 Apr 20240.64000.64000.62000.62000.620060,300
01 Apr 20240.64000.65000.63000.64000.6400116,400
28 Mar 20240.64000.64000.61000.63000.630097,700
27 Mar 20240.65000.65000.62000.64000.6400403,800
26 Mar 20240.63000.65000.62000.62000.6200287,500
25 Mar 20240.65000.65000.64000.64000.6400143,900
22 Mar 20240.67000.67000.63000.64000.6400591,400
21 Mar 20240.62000.67000.62000.66000.6600454,100
20 Mar 20240.61000.62000.60000.62000.6200270,200
19 Mar 20240.57000.61000.56000.59000.5900621,500
18 Mar 20240.56000.57000.55000.55000.5500323,900
15 Mar 20240.58000.58000.55000.56000.56003,627,500
14 Mar 20240.56000.58000.56000.58000.5800158,100
13 Mar 20240.58000.58000.56000.56000.5600299,700
12 Mar 20240.58000.59000.57000.57000.5700219,600
11 Mar 20240.60000.60000.58000.58000.5800111,400
08 Mar 20240.61000.61000.58000.59000.5900575,000
07 Mar 20240.61000.62000.60000.61000.6100168,300
06 Mar 20240.62000.63000.60000.61000.6100390,000
05 Mar 20240.63000.63000.61000.62000.6200120,300
04 Mar 20240.63000.65000.61000.62000.6200285,300
01 Mar 20240.63000.63000.61000.62000.6200112,900
29 Feb 20240.62000.63000.61000.62000.6200168,400
28 Feb 20240.62000.62000.61000.61000.6100178,700
27 Feb 20240.61000.63000.61000.62000.6200107,700
26 Feb 20240.62000.62000.61000.61000.6100154,100
23 Feb 20240.64000.64000.62000.62000.6200265,700
22 Feb 20240.64000.64000.63000.63000.630087,200
21 Feb 20240.66000.66000.64000.64000.640086,700
20 Feb 20240.65000.66000.64000.66000.6600155,000
16 Feb 20240.69000.69000.65000.65000.6500288,700
15 Feb 20240.66000.68000.65000.68000.6800193,200
14 Feb 20240.63000.66000.63000.65000.6500361,700
13 Feb 20240.65000.65000.63000.63000.6300206,400
12 Feb 20240.65000.66000.64000.65000.650030,000
09 Feb 20240.65000.65000.63000.64000.6400285,100
08 Feb 20240.68000.68000.65000.65000.6500161,800
07 Feb 20240.67000.68000.66000.66000.6600302,900
06 Feb 20240.68000.68000.67000.67000.6700123,900
05 Feb 20240.69000.69000.67000.67000.6700318,600
02 Feb 20240.70000.70000.68000.69000.6900377,500
01 Feb 20240.68000.70000.68000.70000.7000100,300
31 Jan 20240.69000.70000.68000.68000.6800150,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...