West Fraser Timber

WFG
🏛️ canada →
98.38
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 121.21 121.60 119.68 120.68 0.3M
2021-12-30 122.36 124.74 121.01 121.66 0.4M
2021-12-29 120.20 122.18 119.10 121.91 0.4M
2021-12-24 115.69 116.77 115.65 115.94 0.1M
2021-12-23 113.69 116.34 113.69 115.71 0.3M
2021-12-22 112.23 114.06 112.23 113.91 0.3M
2021-12-21 112.98 113.64 110.75 112.35 0.3M
2021-12-20 111.17 112.63 109.76 112.04 0.4M
2021-12-17 113.90 114.78 112.03 112.43 1.3M
2021-12-16 113.39 114.94 112.66 113.15 0.4M
2021-12-15 111.04 112.50 108.65 112.48 0.5M
2021-12-14 111.99 113.60 110.84 111.08 0.4M
2021-12-13 113.59 113.79 110.54 112.52 0.4M
2021-12-10 113.49 113.83 111.13 112.65 0.4M
2021-12-09 111.07 113.12 110.64 112.78 0.4M
2021-12-08 112.02 113.50 111.65 111.80 0.3M
2021-12-07 110.42 113.51 109.86 112.07 0.5M
2021-12-06 109.99 109.99 108.06 109.67 0.4M
2021-12-03 109.42 111.73 108.14 109.46 0.4M
2021-12-02 106.35 109.24 106.13 109.03 0.5M
2021-12-01 106.06 109.06 105.40 106.35 0.7M
2021-11-30 105.55 106.11 102.51 105.04 1.0M
2021-11-29 106.95 107.90 106.22 106.73 0.4M
2021-11-26 107.99 108.87 105.56 106.24 1.3M
2021-11-25 110.10 110.68 108.84 109.04 0.2M
2021-11-24 109.71 110.57 109.33 110.12 0.3M
2021-11-23 111.06 111.07 108.94 109.81 0.2M
2021-11-22 109.67 112.45 109.65 110.91 0.5M
2021-11-19 110.22 110.98 109.17 109.70 0.4M
2021-11-18 108.22 110.39 107.99 109.86 0.5M
2021-11-17 106.43 108.39 105.11 108.09 0.6M
2021-11-16 105.28 107.13 104.90 106.25 0.3M
2021-11-15 104.41 105.20 103.27 105.00 0.3M
2021-11-12 104.50 105.16 104.15 104.46 0.2M
2021-11-11 104.01 105.35 103.90 104.58 0.2M
2021-11-10 103.66 104.74 102.70 103.19 0.3M
2021-11-09 104.16 104.54 103.40 103.69 0.2M
2021-11-08 104.99 105.14 103.47 104.09 0.4M
2021-11-05 104.16 104.46 103.07 104.15 0.3M
2021-11-04 103.82 105.35 102.97 103.79 0.4M
2021-11-03 100.00 103.23 99.83 103.09 2.1M
2021-11-02 99.19 99.51 97.43 99.46 0.6M
2021-11-01 99.38 100.26 98.35 99.19 0.3M
2021-10-29 102.47 102.47 97.52 99.09 0.6M
2021-10-28 100.00 102.40 98.09 102.02 0.5M
2021-10-27 102.86 102.86 99.54 100.49 0.6M
2021-10-26 105.32 105.46 101.50 102.02 0.6M
2021-10-25 104.68 106.09 104.10 105.31 0.4M
2021-10-22 106.03 106.72 104.96 104.98 0.3M
2021-10-21 107.59 107.59 104.21 106.04 0.6M
2021-10-20 107.98 109.11 107.76 108.90 0.4M
2021-10-19 112.33 112.46 107.83 107.98 0.4M
2021-10-18 112.98 113.06 111.41 111.81 0.5M
2021-10-15 113.44 113.82 112.70 112.90 0.3M
2021-10-14 113.95 114.37 111.19 112.89 0.8M
2021-10-13 113.03 114.20 112.25 113.13 0.3M
2021-10-12 110.00 113.24 109.94 112.08 1.0M
2021-10-08 107.92 108.90 105.95 108.47 0.4M
2021-10-07 107.39 108.05 105.22 107.49 0.5M
2021-10-06 105.00 108.45 105.00 107.23 0.3M
2021-10-05 106.10 106.72 104.91 105.89 0.3M
2021-10-04 107.06 107.79 105.14 105.60 0.2M
2021-10-01 107.42 107.77 105.25 107.44 0.2M
2021-09-30 108.23 108.45 105.39 106.68 0.4M
2021-09-29 105.00 108.95 104.98 108.48 0.5M
2021-09-28 106.94 107.28 104.16 104.70 0.3M
2021-09-27 105.15 107.87 104.70 107.52 0.4M
2021-09-24 102.34 105.15 102.00 104.68 0.3M
2021-09-23 103.25 104.97 102.17 102.42 0.4M
2021-09-22 100.73 103.06 100.45 102.75 0.4M
2021-09-21 99.00 100.36 97.44 100.23 0.4M
2021-09-20 97.87 98.40 95.37 98.37 0.5M
2021-09-17 98.11 99.70 97.79 99.31 1.3M
2021-09-16 98.42 99.78 97.54 98.52 0.4M
2021-09-15 96.88 98.84 96.06 98.77 0.4M
2021-09-14 98.60 99.84 96.67 96.86 0.7M
2021-09-13 101.50 101.97 98.51 98.93 0.6M
2021-09-10 101.14 102.45 100.62 101.03 0.4M
2021-09-09 99.28 102.04 99.11 100.90 0.9M
2021-09-08 100.09 101.30 99.90 100.64 0.3M
2021-09-07 101.00 103.91 100.60 100.60 1.0M
2021-09-03 96.67 101.07 96.67 100.60 0.5M
2021-09-02 95.11 97.64 95.09 97.10 0.5M
2021-09-01 96.02 98.59 93.00 95.21 0.7M
2021-08-31 99.71 100.56 96.94 97.42 2.1M
2021-08-30 98.00 99.97 97.92 99.34 0.4M
2021-08-27 95.24 97.97 95.24 97.82 0.3M
2021-08-26 95.85 97.44 94.66 95.41 0.4M
2021-08-25 93.18 96.26 92.13 95.68 1.5M
2021-08-24 89.57 93.75 89.05 92.66 0.7M
2021-08-23 87.02 89.20 86.07 89.09 0.5M
2021-08-20 87.79 87.91 85.15 87.64 0.9M
2021-08-19 89.79 90.46 87.42 87.91 0.4M
2021-08-18 89.00 93.47 89.00 90.83 0.8M
2021-08-17 92.11 92.15 88.38 88.38 0.6M
2021-08-16 92.16 92.66 90.98 91.76 1.0M
2021-08-13 92.35 93.13 91.54 92.08 0.7M
2021-08-12 90.77 92.37 90.50 92.00 0.4M
2021-08-11 90.48 90.79 89.83 90.79 0.8M
2021-08-10 88.23 90.45 87.60 90.04 0.5M
2021-08-09 87.52 88.61 86.55 87.98 0.5M
2021-08-06 88.00 88.99 86.90 87.51 0.6M
2021-08-05 89.69 89.69 87.90 88.13 0.5M
2021-08-04 89.03 90.41 89.01 89.39 0.6M
2021-08-03 89.31 91.54 88.95 89.12 0.6M
2021-07-30 89.78 89.78 87.50 89.49 0.6M
2021-07-29 89.99 90.49 88.50 90.04 0.9M
2021-07-28 89.14 90.30 87.33 87.92 0.5M
2021-07-27 89.63 90.04 88.01 89.60 0.5M
2021-07-26 90.34 90.93 88.59 89.99 0.4M
2021-07-23 89.76 92.10 89.55 90.00 1.5M
2021-07-22 88.50 89.90 87.09 89.73 0.5M
2021-07-21 86.52 88.61 85.67 88.40 1.0M
2021-07-20 84.84 86.97 83.95 85.96 0.5M
2021-07-19 84.89 85.02 82.66 84.43 0.8M
2021-07-16 89.15 89.29 85.33 85.85 0.8M
2021-07-15 90.36 90.87 88.12 88.94 0.8M
2021-07-14 91.06 91.57 89.70 90.74 0.4M
2021-07-13 92.72 93.28 90.73 91.15 0.9M
2021-07-12 93.32 94.04 91.98 92.61 1.4M
2021-07-09 93.84 94.86 92.81 93.46 0.4M
2021-07-08 91.50 94.13 90.71 93.96 0.8M
2021-07-07 89.10 93.04 89.07 93.00 1.1M
2021-07-06 87.84 87.84 86.00 86.83 1.5M
2021-07-05 87.95 88.25 86.20 87.15 0.1M
2021-07-02 89.49 89.98 87.26 88.05 0.4M
2021-06-30 86.00 88.99 85.51 88.99 0.6M
2021-06-29 85.98 88.02 85.98 86.21 0.3M
2021-06-28 86.67 87.18 85.34 85.84 0.7M
2021-06-25 88.30 89.15 86.12 86.28 0.4M
2021-06-24 87.41 88.47 86.50 88.03 0.6M
2021-06-23 87.79 88.07 85.25 87.22 0.5M
2021-06-22 88.00 88.77 86.95 87.47 0.5M
2021-06-21 85.92 88.17 85.59 87.30 0.8M
2021-06-18 84.09 86.08 83.13 85.99 1.9M
2021-06-17 85.67 87.09 83.65 84.14 0.8M
2021-06-16 85.29 86.92 84.79 86.46 0.8M
2021-06-15 85.69 86.00 82.09 85.04 1.0M
2021-06-14 87.36 88.55 85.52 85.68 0.5M
2021-06-11 87.06 88.49 86.98 87.41 0.5M
2021-06-10 90.00 90.19 86.74 87.06 0.5M
2021-06-09 86.48 90.00 85.47 89.11 0.9M
2021-06-08 87.00 87.31 85.80 85.95 0.6M
2021-06-07 89.16 90.90 86.17 87.15 0.9M
2021-06-04 90.00 91.18 88.49 89.17 1.3M
2021-06-03 90.16 91.45 89.67 90.02 0.8M
2021-06-02 93.26 93.35 88.73 90.87 0.9M
2021-06-01 93.39 94.57 93.22 93.37 0.5M
2021-05-31 93.50 94.75 93.12 93.42 0.3M
2021-05-28 95.99 98.02 92.44 92.96 0.7M
2021-05-27 92.57 94.79 92.37 94.73 1.7M
2021-05-26 92.31 93.21 90.25 92.15 0.7M
2021-05-25 93.51 93.85 91.92 92.37 0.8M
2021-05-21 92.18 92.85 90.60 91.39 0.3M
2021-05-20 91.72 92.79 89.70 91.77 0.7M
2021-05-19 88.65 92.60 85.72 91.41 1.1M
2021-05-18 92.00 92.52 90.24 90.92 0.9M
2021-05-17 95.82 97.00 91.53 92.34 0.6M
2021-05-14 97.07 97.79 94.75 95.16 0.6M
2021-05-13 97.50 99.11 95.45 95.66 0.7M
2021-05-12 102.27 102.85 95.59 97.50 1.1M
2021-05-11 103.65 103.95 99.00 102.29 0.7M
2021-05-10 106.29 110.81 105.00 105.04 0.8M
2021-05-07 106.04 106.50 101.31 104.96 0.8M
2021-05-06 103.95 105.26 101.38 104.54 0.7M
2021-05-05 102.84 103.97 101.69 103.70 1.0M
2021-05-04 96.85 101.94 96.82 101.60 1.1M
2021-05-03 95.82 98.75 95.75 96.88 0.8M
2021-04-30 95.50 96.02 93.62 94.90 0.5M
2021-04-29 98.73 99.28 95.06 95.53 0.5M
2021-04-28 98.54 99.44 96.64 97.26 0.4M
2021-04-27 97.23 100.17 97.23 98.10 0.6M
2021-04-26 98.06 98.56 95.40 97.06 0.8M
2021-04-23 96.07 98.62 95.29 96.87 0.8M
2021-04-22 96.97 96.97 94.39 95.88 0.9M
2021-04-21 102.19 102.97 94.00 96.50 1.6M
2021-04-20 105.54 105.81 101.50 103.07 0.7M
2021-04-19 107.78 109.25 105.15 105.60 1.1M
2021-04-16 105.11 107.66 104.56 106.42 1.0M
2021-04-15 106.14 106.52 103.43 103.97 0.6M
2021-04-14 103.11 105.85 102.92 104.93 0.7M
2021-04-13 103.51 104.55 102.31 102.45 0.7M
2021-04-12 100.31 104.89 100.29 102.90 0.8M
2021-04-09 102.55 103.63 100.43 101.00 0.6M
2021-04-08 101.30 102.96 100.61 102.73 0.7M
2021-04-07 95.80 100.80 95.80 100.32 0.9M
2021-04-06 95.24 97.64 94.22 95.11 0.6M
2021-04-05 93.41 95.89 93.30 95.18 1.0M
2021-04-01 90.88 93.40 89.13 92.40 0.8M
2021-03-31 84.47 91.00 83.03 90.41 2.2M
2021-03-30 81.53 84.19 81.02 83.53 6.3M
2021-03-29 84.23 84.90 81.65 82.01 0.5M
2021-03-26 82.53 84.48 81.81 83.40 1.9M
2021-03-25 78.03 80.85 77.32 80.60 1.2M
2021-03-24 80.75 81.40 78.12 78.30 0.8M
2021-03-23 82.45 83.46 80.13 80.53 0.9M
2021-03-22 82.29 84.93 82.25 82.90 1.2M
2021-03-19 81.13 82.55 80.80 82.25 1.6M
2021-03-18 81.28 84.28 80.59 81.40 0.6M
2021-03-17 83.21 83.83 80.92 81.08 1.1M
2021-03-16 83.55 85.92 83.10 83.27 1.7M
2021-03-15 83.17 83.40 81.46 83.09 0.9M
2021-03-12 82.46 83.06 81.50 82.90 1.1M
2021-03-11 82.18 83.66 81.60 82.61 0.8M
2021-03-10 84.17 84.56 81.39 81.48 0.7M
2021-03-09 85.12 86.10 83.67 83.67 0.5M
2021-03-08 82.71 85.02 82.63 83.29 0.9M
2021-03-05 80.99 82.50 78.30 82.45 0.7M
2021-03-04 82.76 82.77 79.05 80.23 0.6M
2021-03-03 80.50 83.66 80.50 83.07 1.0M
2021-03-02 85.76 86.99 79.42 80.22 0.9M
2021-03-01 88.25 89.01 85.45 85.76 1.3M
2021-02-26 85.50 88.09 83.79 87.00 1.8M
2021-02-25 84.81 86.84 84.50 85.54 1.4M
2021-02-24 83.82 85.93 83.45 85.22 1.3M
2021-02-23 86.00 86.16 82.80 83.81 1.1M
2021-02-22 87.74 88.36 85.50 86.48 1.0M
2021-02-19 87.50 88.61 86.75 87.68 0.8M
2021-02-18 88.80 89.35 85.50 86.84 0.8M
2021-02-17 92.53 92.68 88.71 89.50 0.8M
2021-02-16 95.54 99.88 91.86 92.79 0.8M
2021-02-12 89.98 94.65 89.80 94.24 0.4M
2021-02-11 90.84 91.04 89.55 91.04 0.3M
2021-02-10 88.83 90.55 87.46 90.31 0.7M
2021-02-09 89.78 89.92 88.06 88.47 0.5M
2021-02-08 89.50 90.11 86.68 90.02 0.8M
2021-02-05 87.73 89.50 87.05 88.21 0.7M
2021-02-04 85.44 86.90 84.20 86.56 0.7M
2021-02-03 84.27 86.15 82.70 85.49 0.4M
2021-02-02 88.00 88.82 83.66 84.27 1.2M
2021-02-01 79.00 89.28 79.00 85.18 5.3M
2021-01-29 84.14 84.49 81.24 81.94 1.6M
2021-01-28 84.77 86.01 81.37 84.00 1.1M
2021-01-27 83.55 85.24 80.56 82.98 1.0M
2021-01-26 84.22 86.98 83.50 85.22 1.0M
2021-01-25 81.13 84.28 81.13 84.14 0.8M
2021-01-22 80.11 81.95 79.00 81.25 0.5M
2021-01-21 79.79 81.10 79.44 80.65 0.5M
2021-01-20 77.53 80.21 76.85 78.83 0.9M
2021-01-19 77.15 77.89 75.35 76.50 0.4M
2021-01-18 75.99 77.08 75.07 76.93 0.2M
2021-01-15 75.32 76.12 73.30 76.01 0.4M
2021-01-14 76.51 77.62 75.67 76.34 0.3M
2021-01-13 77.41 78.65 76.01 76.39 0.4M
2021-01-12 79.39 79.39 75.75 77.18 0.6M
2021-01-11 79.02 79.93 77.45 79.26 0.4M
2021-01-08 81.52 81.86 78.54 79.50 0.6M
2021-01-07 81.38 82.85 80.04 81.50 0.5M
2021-01-06 80.19 82.50 80.00 80.46 0.5M
2021-01-05 80.00 80.82 78.33 79.71 0.6M
2021-01-04 83.31 83.31 79.86 80.41 0.4M