Singapore Markets open in 1 hr 2 mins
Straits Times Index
3,139.76 -43.52 (-1.37%) S&P 500
3,951.57 +34.93 (+0.89%) Dow
32,244.58 +382.60 (+1.20%) Nasdaq
11,675.54 +45.02 (+0.39%) BTC-USD
27,750.56 -249.34 (-0.89%) CMC Crypto 200
606.97 +7.30 (+1.22%)
Western Forest Products Inc. (WEF.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | 1.0900 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 521,864 |
| 17 Mar 2023 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 859,900 |
| 16 Mar 2023 | 1.0800 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 837,700 |
| 15 Mar 2023 | 1.1600 | 1.1600 | 1.0900 | 1.1100 | 1.1100 | 713,400 |
| 14 Mar 2023 | 1.2100 | 1.2100 | 1.1300 | 1.1300 | 1.1300 | 444,500 |
| 13 Mar 2023 | 1.2200 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 775,500 |
| 10 Mar 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 637,800 |
| 09 Mar 2023 | 1.2400 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 402,600 |
| 08 Mar 2023 | 1.2200 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 232,300 |
| 07 Mar 2023 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 147,300 |
| 06 Mar 2023 | 1.2600 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 302,100 |
| 03 Mar 2023 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 172,900 |
| 02 Mar 2023 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 128,900 |
| 01 Mar 2023 | 1.2500 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 172,100 |
| 28 Feb 2023 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 351,800 |
| 27 Feb 2023 | 1.2100 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 604,600 |
| 24 Feb 2023 | 1.2400 | 1.2800 | 1.1900 | 1.2000 | 1.2000 | 849,400 |
| 23 Feb 2023 | 1.2800 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 317,400 |
| 22 Feb 2023 | 1.2500 | 1.2800 | 1.1800 | 1.2600 | 1.2600 | 870,400 |
| 21 Feb 2023 | 1.2800 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 531,600 |
| 17 Feb 2023 | 1.2800 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 621,100 |
| 16 Feb 2023 | 1.3000 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 222,900 |
| 15 Feb 2023 | 1.3300 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 473,800 |
| 14 Feb 2023 | 1.3100 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 248,500 |
| 13 Feb 2023 | 1.3100 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 148,300 |
| 10 Feb 2023 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 341,500 |
| 09 Feb 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 207,000 |
| 08 Feb 2023 | 1.3600 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 345,200 |
| 07 Feb 2023 | 1.3500 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 120,700 |
| 06 Feb 2023 | 1.3700 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 312,200 |
| 03 Feb 2023 | 1.3800 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 124,600 |
| 02 Feb 2023 | 1.3700 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 352,500 |
| 01 Feb 2023 | 1.4400 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 1,123,200 |
| 31 Jan 2023 | 1.4000 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 382,400 |
| 30 Jan 2023 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 515,800 |
| 27 Jan 2023 | 1.3700 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 512,400 |
| 26 Jan 2023 | 1.3100 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 833,200 |
| 25 Jan 2023 | 1.2800 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 530,100 |
| 24 Jan 2023 | 1.2800 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 298,100 |
| 23 Jan 2023 | 1.2700 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 258,100 |
| 20 Jan 2023 | 1.2600 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 194,900 |
| 19 Jan 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 319,500 |
| 18 Jan 2023 | 1.2900 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 267,800 |
| 17 Jan 2023 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 615,800 |
| 16 Jan 2023 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 249,000 |
| 13 Jan 2023 | 1.2900 | 1.3400 | 1.2700 | 1.3300 | 1.3300 | 824,000 |
| 12 Jan 2023 | 1.2500 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 969,800 |
| 11 Jan 2023 | 1.2400 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 592,500 |
| 10 Jan 2023 | 1.2000 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 375,200 |
| 09 Jan 2023 | 1.2100 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 244,600 |
| 06 Jan 2023 | 1.1700 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 506,900 |
| 05 Jan 2023 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 265,900 |
| 04 Jan 2023 | 1.1600 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 243,600 |
| 03 Jan 2023 | 1.1800 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 161,400 |
| 30 Dec 2022 | 1.1400 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 344,400 |
| 29 Dec 2022 | 1.1100 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 353,000 |
| 28 Dec 2022 | 1.1100 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 573,700 |
| 23 Dec 2022 | 1.1100 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 1,367,600 |
| 22 Dec 2022 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 555,000 |
| 21 Dec 2022 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 385,500 |
| 20 Dec 2022 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 586,200 |
| 19 Dec 2022 | 1.1400 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 1,575,600 |
| 16 Dec 2022 | 1.1200 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 996,900 |
| 15 Dec 2022 | 1.1100 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 531,000 |
| 14 Dec 2022 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 789,800 |
| 13 Dec 2022 | 1.1400 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 651,500 |
| 12 Dec 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 774,000 |
| 09 Dec 2022 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 548,900 |
| 08 Dec 2022 | 1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 385,200 |
| 07 Dec 2022 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 208,600 |
| 06 Dec 2022 | 1.1200 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 366,400 |
| 05 Dec 2022 | 1.1400 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 495,900 |
| 02 Dec 2022 | 1.1300 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 410,000 |
| 01 Dec 2022 | 1.1000 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 948,100 |
| 30 Nov 2022 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 795,200 |
| 29 Nov 2022 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 191,400 |
| 28 Nov 2022 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 287,400 |
| 25 Nov 2022 | 1.1700 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 676,300 |
| 24 Nov 2022 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 76,400 |
| 23 Nov 2022 | 1.1500 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 717,900 |
| 22 Nov 2022 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 504,000 |
| 21 Nov 2022 | 1.1100 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 499,800 |
| 18 Nov 2022 | 1.1000 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 1,005,500 |
| 17 Nov 2022 | 1.1100 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 369,100 |
| 16 Nov 2022 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 397,100 |
| 15 Nov 2022 | 1.1400 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 568,900 |
| 14 Nov 2022 | 1.1300 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 659,600 |
| 11 Nov 2022 | 1.1500 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 1,340,300 |
| 10 Nov 2022 | 1.0800 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 2,410,800 |
| 09 Nov 2022 | 1.1000 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 1,740,000 |
| 08 Nov 2022 | 1.1800 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 1,716,000 |
| 07 Nov 2022 | 1.2100 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 626,800 |
| 04 Nov 2022 | 1.2200 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 449,900 |
| 03 Nov 2022 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 299,800 |
| 02 Nov 2022 | 1.2800 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 832,800 |
| 01 Nov 2022 | 1.2500 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 268,200 |
| 31 Oct 2022 | 1.2100 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 1,085,600 |
| 28 Oct 2022 | 1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 1,620,300 |
| 27 Oct 2022 | 1.2000 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 489,800 |
| 26 Oct 2022 | 1.1900 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 792,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
