West Fraser Timber

WFG
🏛️ canada →
95.71
Last Update: 2025-10-07
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
2022-12-30 99.97 99.97 97.40 97.77 0.2M
2022-12-29 98.17 101.64 98.17 100.45 0.2M
2022-12-28 96.90 99.40 96.24 98.06 0.2M
2022-12-23 94.91 96.80 94.91 96.34 0.1M
2022-12-22 97.21 97.21 94.04 95.47 0.2M
2022-12-21 96.90 99.89 96.90 97.71 0.2M
2022-12-20 98.21 98.21 96.17 96.17 0.2M
2022-12-19 98.01 99.96 96.88 98.17 0.4M
2022-12-16 99.80 101.11 98.00 98.96 0.6M
2022-12-15 101.89 101.91 98.48 100.82 0.3M
2022-12-14 104.21 105.49 102.17 102.45 0.2M
2022-12-13 106.16 107.30 103.90 104.12 0.3M
2022-12-12 103.04 104.82 102.00 103.99 0.1M
2022-12-09 104.86 106.43 102.95 103.87 0.2M
2022-12-08 103.30 106.34 102.59 104.31 0.2M
2022-12-07 101.64 105.15 101.64 102.77 0.2M
2022-12-06 103.66 104.70 101.62 102.20 0.3M
2022-12-05 104.45 104.50 102.34 103.04 0.3M
2022-12-02 105.00 106.53 104.72 105.00 0.2M
2022-12-01 106.06 108.21 105.61 106.16 0.2M
2022-11-30 108.25 108.25 104.39 105.22 0.8M
2022-11-29 107.99 109.70 107.67 108.19 0.1M
2022-11-28 109.88 109.88 107.10 107.76 0.2M
2022-11-25 109.94 111.10 109.30 109.49 0.1M
2022-11-24 109.58 109.86 108.21 109.85 0.1M
2022-11-23 111.88 112.50 108.68 108.92 0.2M
2022-11-22 113.65 114.72 112.12 113.19 0.1M
2022-11-21 107.74 112.94 107.32 112.79 0.1M
2022-11-18 110.50 111.75 108.51 109.07 0.3M
2022-11-17 111.21 111.22 107.96 109.25 0.2M
2022-11-16 113.79 113.79 111.38 112.33 0.1M
2022-11-15 111.10 115.50 111.08 114.25 0.2M
2022-11-14 109.95 110.31 107.96 108.93 0.2M
2022-11-11 111.21 111.89 109.49 109.73 0.1M
2022-11-10 108.16 111.88 108.16 110.55 0.1M
2022-11-09 105.24 107.55 105.24 105.53 0.2M
2022-11-08 108.51 108.51 104.70 106.33 0.1M
2022-11-07 106.19 108.87 105.19 108.53 0.1M
2022-11-04 105.87 107.12 104.50 105.09 0.1M
2022-11-03 99.01 105.41 99.00 104.58 0.2M
2022-11-02 103.55 104.18 99.48 99.53 0.3M
2022-11-01 103.59 105.06 103.30 103.89 0.2M
2022-10-31 104.24 104.25 102.06 102.29 0.2M
2022-10-28 101.45 105.43 101.00 105.24 0.3M
2022-10-27 104.34 105.75 101.00 101.21 0.3M
2022-10-26 99.29 102.79 98.93 101.79 0.2M
2022-10-25 101.10 102.31 99.70 100.48 0.2M
2022-10-24 99.25 101.71 98.37 101.47 0.2M
2022-10-21 97.47 99.34 96.43 99.25 0.4M
2022-10-20 98.80 99.37 97.16 97.31 0.2M
2022-10-19 101.93 101.93 98.49 98.69 0.3M
2022-10-18 103.88 103.98 101.85 101.99 0.2M
2022-10-17 104.49 105.00 102.42 102.60 0.2M
2022-10-14 102.20 103.33 100.67 103.18 0.3M
2022-10-13 100.76 104.17 99.77 102.02 0.3M
2022-10-12 102.78 102.92 101.48 102.05 0.3M
2022-10-11 100.80 103.39 100.46 102.88 0.3M
2022-10-07 97.44 98.82 95.29 98.74 0.2M
2022-10-06 101.16 101.16 97.52 97.98 0.3M
2022-10-05 101.71 103.05 101.15 101.44 0.2M
2022-10-04 104.27 105.43 102.81 103.13 0.2M
2022-10-03 100.53 103.95 100.00 102.58 0.3M
2022-09-30 99.33 102.71 98.68 99.93 0.4M
2022-09-29 98.41 98.41 96.22 98.25 0.3M
2022-09-28 96.45 99.52 95.48 99.29 0.3M
2022-09-27 97.69 98.01 95.82 96.19 0.3M
2022-09-26 95.99 98.26 95.87 96.65 0.3M
2022-09-23 100.20 100.68 95.78 96.83 0.5M
2022-09-22 101.02 102.65 100.85 101.09 0.3M
2022-09-21 102.85 103.81 101.06 101.14 0.3M
2022-09-20 108.85 108.85 103.09 103.21 0.4M
2022-09-19 105.86 110.18 105.77 109.93 0.1M
2022-09-16 107.33 107.34 105.50 106.50 1.5M
2022-09-15 111.73 113.04 107.86 108.20 0.3M
2022-09-14 110.03 113.00 109.87 112.37 0.3M
2022-09-13 111.81 113.15 110.31 110.41 0.3M
2022-09-12 111.32 114.60 111.31 113.94 0.2M
2022-09-09 109.67 111.73 108.83 111.18 0.4M
2022-09-08 107.17 109.00 106.17 108.75 0.2M
2022-09-07 108.14 109.24 106.91 108.08 0.3M
2022-09-06 110.24 111.30 108.36 108.69 0.3M
2022-09-02 113.99 114.12 111.33 111.59 0.3M
2022-09-01 116.61 116.61 111.96 112.91 0.4M
2022-08-31 121.02 121.75 117.50 117.50 1.2M
2022-08-30 123.52 125.60 120.79 121.34 0.2M
2022-08-29 121.83 125.22 121.83 123.46 0.2M
2022-08-26 124.91 125.23 120.95 122.78 0.2M
2022-08-25 118.99 125.59 118.14 125.44 0.3M
2022-08-24 118.89 120.52 117.79 118.13 0.2M
2022-08-23 118.21 120.25 118.00 118.83 0.2M
2022-08-22 119.04 121.11 118.33 118.47 0.1M
2022-08-19 120.99 121.65 119.49 120.63 0.2M
2022-08-18 120.14 122.92 120.07 121.92 0.1M
2022-08-17 120.31 120.83 119.14 119.88 0.1M
2022-08-16 120.33 121.50 119.09 121.07 0.1M
2022-08-15 121.05 122.55 119.00 120.56 0.1M
2022-08-12 121.65 122.61 121.48 121.66 0.1M
2022-08-11 119.07 121.77 117.74 121.41 0.2M
2022-08-10 116.13 118.72 116.13 117.71 0.1M
2022-08-09 116.74 116.97 114.39 115.31 0.2M
2022-08-08 115.99 119.37 115.99 117.29 0.3M
2022-08-05 114.54 115.91 112.90 115.85 0.2M
2022-08-04 115.30 116.24 114.31 114.98 0.2M
2022-08-03 117.59 117.98 115.80 116.31 0.2M
2022-08-02 119.18 119.65 116.63 116.74 0.3M
2022-07-29 120.25 121.77 117.68 119.89 0.3M
2022-07-28 124.64 125.25 119.29 120.05 0.3M
2022-07-27 124.21 124.21 119.47 120.93 0.3M
2022-07-26 127.51 127.77 123.10 123.20 0.2M
2022-07-25 127.00 128.42 124.39 127.86 0.4M
2022-07-22 125.24 127.34 124.04 126.18 0.3M
2022-07-21 130.46 130.87 124.85 126.00 0.5M
2022-07-20 122.91 132.50 121.38 130.68 0.8M
2022-07-19 131.90 132.91 115.00 123.83 1.7M
2022-07-18 107.69 110.00 107.69 107.94 0.2M
2022-07-15 108.05 109.64 106.43 106.99 0.2M
2022-07-14 106.48 108.06 105.29 107.09 0.3M
2022-07-13 104.82 108.13 102.67 107.53 0.4M
2022-07-12 104.83 109.10 104.78 106.82 0.4M
2022-07-11 103.63 106.41 103.41 105.37 0.3M
2022-07-08 106.54 107.26 104.40 104.79 0.2M
2022-07-07 103.19 106.87 103.19 106.19 0.3M
2022-07-06 98.51 103.37 98.51 102.77 0.6M
2022-07-05 100.80 100.99 96.91 98.41 0.3M
2022-07-04 102.21 102.90 101.00 101.47 0.4M
2022-06-30 95.74 99.59 95.12 98.77 0.6M
2022-06-29 96.66 97.35 95.19 97.11 0.3M
2022-06-28 99.63 99.90 96.45 96.68 0.2M
2022-06-27 98.18 100.51 97.19 98.84 0.4M
2022-06-24 93.77 98.00 93.16 97.63 0.4M
2022-06-23 97.48 97.50 92.76 93.70 0.7M
2022-06-22 100.10 100.49 97.43 98.87 0.5M
2022-06-21 103.36 103.55 100.73 101.45 0.3M
2022-06-20 101.69 103.68 101.69 102.72 0.2M
2022-06-17 103.34 103.51 100.75 101.68 1.7M
2022-06-16 105.24 106.26 101.49 101.77 0.5M
2022-06-15 106.99 109.05 105.46 107.74 0.7M
2022-06-14 105.15 109.07 104.86 105.71 0.6M
2022-06-13 109.55 109.98 104.54 104.72 0.8M
2022-06-10 111.15 112.86 110.11 111.89 0.7M
2022-06-09 114.63 114.70 112.24 112.48 0.5M
2022-06-08 115.15 115.79 113.29 114.72 1.3M
2022-06-07 117.36 117.84 114.55 115.40 0.6M
2022-06-06 118.18 118.87 115.14 117.99 0.4M
2022-06-03 116.30 120.58 114.50 118.71 1.3M
2022-06-02 111.79 113.23 109.90 112.52 0.5M
2022-06-01 116.67 118.33 111.75 111.75 1.1M
2022-05-31 114.25 117.60 114.25 116.70 1.8M
2022-05-30 115.51 116.70 114.36 116.31 0.1M
2022-05-27 116.40 118.20 115.05 115.62 1.0M
2022-05-26 113.81 117.25 113.81 116.37 0.5M
2022-05-25 110.17 114.00 109.39 113.60 1.2M
2022-05-24 111.72 111.87 106.75 109.66 0.7M
2022-05-20 113.40 113.40 109.36 111.81 0.7M
2022-05-19 111.71 114.25 111.71 112.12 0.4M
2022-05-18 115.46 116.83 111.65 112.53 0.4M
2022-05-17 113.70 117.01 113.11 116.28 0.4M
2022-05-16 110.83 113.55 109.40 112.79 0.3M
2022-05-13 110.90 112.07 109.32 111.07 0.7M
2022-05-12 110.03 111.78 109.09 110.97 0.4M
2022-05-11 113.87 114.45 110.54 110.98 0.6M
2022-05-10 116.97 117.54 112.94 113.96 0.6M
2022-05-09 115.64 117.70 114.25 117.31 0.8M
2022-05-06 118.04 118.80 115.73 117.23 0.5M
2022-05-05 117.02 119.60 116.49 118.68 0.5M
2022-05-04 117.55 119.50 116.40 119.05 0.4M
2022-05-03 114.42 117.71 114.42 117.17 0.5M
2022-05-02 113.24 115.42 112.46 114.44 0.6M
2022-04-29 115.51 115.51 112.40 112.91 0.6M
2022-04-28 111.89 114.54 110.64 114.53 0.5M
2022-04-27 110.35 111.90 109.20 111.43 0.5M
2022-04-26 110.55 111.71 108.90 110.22 0.5M
2022-04-25 109.60 111.29 108.04 110.70 0.6M
2022-04-22 111.38 112.03 109.96 111.10 0.6M
2022-04-21 113.32 114.30 109.77 110.29 0.7M
2022-04-20 107.38 112.75 107.38 110.94 1.1M
2022-04-19 99.59 102.17 98.52 101.20 0.6M
2022-04-18 98.01 99.65 97.34 98.79 0.4M
2022-04-14 99.14 99.38 96.81 97.75 0.5M
2022-04-13 96.75 98.84 96.63 98.34 0.5M
2022-04-12 96.22 97.64 95.57 95.68 1.0M
2022-04-11 92.61 95.94 92.34 93.77 0.6M
2022-04-08 92.30 95.39 92.27 93.09 0.7M
2022-04-07 91.84 92.70 89.95 91.72 0.7M
2022-04-06 95.00 95.25 90.43 91.51 1.1M
2022-04-05 98.59 99.23 95.25 96.10 0.8M
2022-04-04 99.11 99.36 96.56 98.72 1.2M
2022-04-01 102.51 102.96 96.88 99.42 1.3M
2022-03-31 108.57 108.57 102.86 102.86 1.1M
2022-03-30 109.01 110.28 107.58 108.13 0.6M
2022-03-29 106.12 111.07 106.11 108.84 0.7M
2022-03-28 107.66 108.34 105.01 106.59 1.1M
2022-03-25 109.72 110.13 107.50 107.84 0.8M
2022-03-24 114.48 114.48 108.80 109.52 0.8M
2022-03-23 113.48 114.68 112.51 113.88 1.1M
2022-03-22 116.59 116.95 112.34 113.89 0.9M
2022-03-21 123.95 124.93 114.73 115.55 0.8M
2022-03-18 121.66 124.81 120.58 124.40 0.6M
2022-03-17 120.25 123.33 120.24 122.74 0.3M
2022-03-16 121.67 124.48 118.28 120.27 0.5M
2022-03-15 114.79 120.50 114.79 120.15 0.4M
2022-03-14 120.45 120.45 113.93 114.90 0.3M
2022-03-11 122.06 122.06 119.15 119.42 0.2M
2022-03-10 117.60 121.49 116.06 121.39 0.4M
2022-03-09 113.08 117.01 111.59 116.91 0.8M
2022-03-08 118.25 118.75 111.98 111.99 0.9M
2022-03-07 122.93 124.70 117.41 118.15 0.8M
2022-03-04 126.48 126.54 122.76 123.76 0.3M
2022-03-03 126.87 127.58 124.35 126.40 0.3M
2022-03-02 127.99 128.46 125.57 126.28 0.3M
2022-03-01 126.93 130.13 126.45 127.05 0.6M
2022-02-28 123.12 126.79 122.55 126.52 0.8M
2022-02-25 120.97 124.01 120.12 123.96 0.4M
2022-02-24 114.88 120.85 114.43 120.54 0.5M
2022-02-23 124.05 124.49 116.95 116.95 0.5M
2022-02-22 122.34 127.19 122.34 123.40 0.4M
2022-02-18 124.19 125.75 122.36 123.19 0.3M
2022-02-17 124.03 124.69 122.50 123.63 0.3M
2022-02-16 122.73 126.50 120.48 125.01 0.4M
2022-02-15 126.00 126.15 122.75 123.38 0.3M
2022-02-14 126.89 127.17 124.46 124.61 0.2M
2022-02-11 125.41 128.89 125.38 126.88 0.4M
2022-02-10 123.65 126.83 123.65 124.41 0.3M
2022-02-09 124.91 125.73 123.74 124.52 0.3M
2022-02-08 121.72 124.86 120.21 124.01 0.4M
2022-02-07 121.15 121.75 117.90 120.62 0.9M
2022-02-04 124.85 125.15 122.09 122.32 0.4M
2022-02-03 122.92 126.57 122.26 124.31 0.4M
2022-02-02 121.00 124.38 120.59 122.93 0.7M
2022-02-01 118.23 120.97 118.04 120.54 0.4M
2022-01-31 118.31 118.78 115.66 117.66 0.5M
2022-01-28 116.13 118.40 113.77 118.19 0.5M
2022-01-27 116.25 118.10 114.77 115.66 1.1M
2022-01-26 116.12 116.49 113.40 114.73 0.8M
2022-01-25 110.94 115.30 109.45 114.32 0.6M
2022-01-24 109.97 112.31 108.49 112.19 0.6M
2022-01-21 115.50 116.02 110.81 111.69 0.6M
2022-01-20 121.34 121.34 116.22 116.49 0.5M
2022-01-19 121.83 123.18 120.06 120.33 0.4M
2022-01-18 122.30 123.10 119.63 121.16 0.3M
2022-01-17 121.99 124.36 121.83 123.67 0.1M
2022-01-14 123.65 123.99 121.20 122.10 0.3M
2022-01-13 124.18 126.72 123.15 124.08 0.5M
2022-01-12 119.52 124.12 119.51 123.92 0.5M
2022-01-11 117.44 119.24 115.93 118.84 0.5M
2022-01-10 117.31 117.58 114.39 116.88 0.4M
2022-01-07 116.78 119.67 115.26 116.13 0.3M
2022-01-06 116.29 117.36 114.97 117.13 0.3M
2022-01-05 118.03 118.58 115.48 115.94 0.4M
2022-01-04 122.05 122.34 117.29 118.05 0.3M