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
2023-12-29 113.00 114.23 112.86 113.36 0.1M
2023-12-28 113.19 114.00 113.01 113.71 0.1M
2023-12-27 115.00 115.73 113.59 113.80 0.1M
2023-12-22 112.20 114.00 111.71 113.55 0.1M
2023-12-21 111.91 114.20 111.91 112.70 0.2M
2023-12-20 113.00 115.06 111.95 111.97 0.3M
2023-12-19 103.96 113.76 103.49 113.53 0.4M
2023-12-18 103.60 103.97 102.42 103.05 0.1M
2023-12-15 105.93 105.93 102.45 102.86 0.4M
2023-12-14 106.39 108.41 105.52 105.96 0.3M
2023-12-13 99.46 105.98 98.55 105.35 0.3M
2023-12-12 101.23 101.23 99.00 99.57 0.2M
2023-12-11 101.99 102.14 98.96 101.00 0.3M
2023-12-08 104.11 104.28 101.34 102.25 0.2M
2023-12-07 105.90 106.31 103.89 104.00 0.2M
2023-12-06 105.79 107.10 105.46 105.46 0.2M
2023-12-05 106.46 106.47 104.11 105.17 0.2M
2023-12-04 101.17 108.00 101.17 106.85 0.3M
2023-12-01 99.19 101.91 99.04 101.86 0.2M
2023-11-30 102.14 102.14 98.15 98.42 0.4M
2023-11-29 101.99 102.47 100.97 101.24 0.1M
2023-11-28 103.90 103.90 101.58 101.81 0.2M
2023-11-27 104.54 105.51 103.38 104.78 0.1M
2023-11-24 104.05 105.20 103.90 104.83 0.1M
2023-11-23 103.90 104.32 103.88 103.88 0.0M
2023-11-22 105.40 106.28 104.51 104.59 0.1M
2023-11-21 106.02 106.14 104.23 104.55 0.1M
2023-11-20 105.30 107.00 104.80 106.16 0.1M
2023-11-17 105.46 107.59 104.66 104.90 0.1M
2023-11-16 107.32 107.85 104.83 105.45 0.1M
2023-11-15 104.13 107.92 104.13 107.34 0.3M
2023-11-14 101.55 105.13 101.55 104.17 0.3M
2023-11-13 100.49 101.76 99.81 99.86 0.2M
2023-11-10 99.92 101.57 99.39 101.03 0.1M
2023-11-09 101.62 101.62 99.61 99.94 0.2M
2023-11-08 101.54 102.16 100.67 101.14 0.1M
2023-11-07 103.20 103.77 101.29 101.55 0.2M
2023-11-06 101.84 103.47 101.82 103.39 0.2M
2023-11-03 101.00 104.40 100.70 101.61 0.4M
2023-11-02 97.22 100.48 97.22 99.88 0.3M
2023-11-01 93.01 97.70 93.01 97.49 0.4M
2023-10-31 92.70 93.74 91.22 93.59 0.3M
2023-10-30 91.50 93.76 91.50 92.69 0.2M
2023-10-27 90.06 91.36 89.07 91.13 0.2M
2023-10-26 88.61 93.31 88.61 90.26 0.3M
2023-10-25 90.02 91.78 89.11 89.18 0.2M
2023-10-24 91.72 91.72 89.43 90.89 0.2M
2023-10-23 91.06 92.01 90.48 90.64 0.1M
2023-10-20 92.50 93.02 91.10 91.77 0.2M
2023-10-19 93.36 94.75 92.93 93.33 0.2M
2023-10-18 94.03 94.36 92.24 93.60 0.2M
2023-10-17 93.20 95.99 92.97 94.74 0.2M
2023-10-16 91.04 93.64 91.04 93.54 0.2M
2023-10-13 91.01 91.87 90.05 90.84 0.3M
2023-10-12 92.84 92.84 90.10 91.24 0.2M
2023-10-11 93.74 94.99 92.55 92.95 0.2M
2023-10-10 92.99 93.70 91.82 93.51 0.3M
2023-10-06 93.38 93.93 91.60 92.28 0.3M
2023-10-05 94.94 96.00 93.47 93.78 0.3M
2023-10-04 95.38 95.94 94.00 95.50 0.3M
2023-10-03 97.38 98.04 94.98 95.18 0.2M
2023-10-02 98.18 98.90 97.01 98.23 0.2M
2023-09-29 99.02 99.67 97.95 98.61 0.4M
2023-09-28 98.13 98.66 96.80 98.66 0.2M
2023-09-27 98.13 99.81 97.01 98.02 0.3M
2023-09-26 95.16 98.80 94.95 97.73 0.4M
2023-09-25 95.59 96.23 94.84 95.43 0.2M
2023-09-22 95.74 96.18 94.76 95.85 0.1M
2023-09-21 97.75 97.82 95.55 95.62 0.1M
2023-09-20 99.34 100.07 97.81 98.13 0.1M
2023-09-19 98.41 98.75 97.92 98.51 0.1M
2023-09-18 99.10 99.10 97.65 98.83 0.1M
2023-09-15 99.67 101.03 99.12 99.50 0.4M
2023-09-14 97.16 100.27 97.13 100.02 0.3M
2023-09-13 96.89 97.53 96.51 96.67 0.2M
2023-09-12 96.45 98.13 96.21 97.46 0.2M
2023-09-11 96.19 96.78 95.54 96.01 0.2M
2023-09-08 96.01 96.36 95.60 95.84 0.2M
2023-09-07 97.50 99.34 96.45 96.68 0.2M
2023-09-06 99.88 100.45 98.28 98.31 0.3M
2023-09-05 102.55 102.62 99.72 100.18 0.2M
2023-09-01 102.61 103.08 101.89 102.45 0.1M
2023-08-31 102.94 103.73 101.76 102.14 0.5M
2023-08-30 102.98 103.69 102.51 102.53 0.2M
2023-08-29 102.48 103.28 101.63 102.92 0.2M
2023-08-28 102.80 104.59 102.31 102.44 0.1M
2023-08-25 103.40 103.40 100.90 102.24 0.2M
2023-08-24 103.50 103.97 102.28 102.95 0.1M
2023-08-23 103.65 104.69 102.75 103.49 0.1M
2023-08-22 104.11 104.23 102.22 102.88 0.2M
2023-08-21 104.49 105.79 103.97 104.10 0.1M
2023-08-18 102.58 104.32 102.58 104.17 0.2M
2023-08-17 103.37 104.43 102.20 103.02 0.2M
2023-08-16 102.06 103.93 102.05 103.28 0.3M
2023-08-15 103.04 103.86 102.23 102.52 0.1M
2023-08-14 103.78 104.19 102.31 103.98 0.1M
2023-08-11 103.55 104.80 103.50 103.96 0.1M
2023-08-10 104.73 107.13 104.14 104.26 0.1M
2023-08-09 104.60 105.47 103.20 104.70 0.1M
2023-08-08 103.79 105.55 103.38 104.94 0.2M
2023-08-04 105.42 106.27 103.85 105.61 0.2M
2023-08-03 104.69 106.61 104.18 105.76 0.2M
2023-08-02 109.64 110.45 104.12 105.52 0.3M
2023-08-01 110.15 111.17 108.83 110.49 0.2M
2023-07-31 112.86 113.55 110.53 111.10 0.3M
2023-07-28 115.83 115.89 112.10 112.78 0.2M
2023-07-27 113.68 117.11 112.11 114.20 0.2M
2023-07-26 115.83 117.81 115.36 116.44 0.2M
2023-07-25 115.00 116.39 114.50 116.00 0.2M
2023-07-24 116.51 116.84 115.00 115.27 0.2M
2023-07-21 114.22 115.69 113.06 114.68 0.2M
2023-07-20 116.18 116.58 113.82 114.20 0.2M
2023-07-19 117.43 118.28 115.33 115.77 0.2M
2023-07-18 116.98 119.16 116.98 117.84 0.2M
2023-07-17 115.25 117.45 115.25 116.65 0.1M
2023-07-14 117.23 117.69 115.04 115.72 0.1M
2023-07-13 117.27 118.53 116.36 117.26 0.1M
2023-07-12 114.56 118.25 114.56 117.35 0.3M
2023-07-11 113.70 115.01 113.44 114.21 0.2M
2023-07-10 111.13 114.45 110.85 113.68 0.2M
2023-07-07 109.47 112.44 108.83 112.27 0.2M
2023-07-06 111.60 111.70 108.42 109.71 0.3M
2023-07-05 114.45 114.85 111.97 112.47 0.2M
2023-07-04 113.57 115.86 113.14 115.26 0.1M
2023-06-30 112.76 114.23 111.61 113.81 0.3M
2023-06-29 113.00 113.86 109.77 111.98 0.2M
2023-06-28 109.23 113.29 109.22 112.55 0.2M
2023-06-27 106.93 109.46 106.52 108.97 0.2M
2023-06-26 107.02 108.42 107.00 107.17 0.1M
2023-06-23 108.09 108.99 106.79 107.00 0.2M
2023-06-22 108.36 108.64 106.47 108.42 0.1M
2023-06-21 107.12 110.63 106.94 108.70 0.3M
2023-06-20 105.16 108.99 104.60 107.73 0.3M
2023-06-19 106.00 106.25 105.69 106.01 0.2M
2023-06-16 105.29 106.03 104.50 104.89 0.5M
2023-06-15 105.94 105.94 103.62 104.54 0.2M
2023-06-14 105.15 107.69 104.79 106.19 0.3M
2023-06-13 103.06 106.07 103.02 105.31 0.3M
2023-06-12 101.10 103.45 100.65 102.53 0.3M
2023-06-09 101.20 102.81 100.06 101.14 0.2M
2023-06-08 99.35 101.25 98.53 101.06 0.1M
2023-06-07 99.55 100.79 99.10 99.75 0.2M
2023-06-06 94.96 98.57 94.96 98.49 0.1M
2023-06-05 95.27 96.63 95.00 95.05 0.2M
2023-06-02 93.99 96.06 93.75 95.08 0.2M
2023-06-01 91.50 93.42 91.06 92.97 0.1M
2023-05-31 95.29 95.29 91.50 91.61 0.6M
2023-05-30 98.01 98.46 93.89 95.08 0.3M
2023-05-29 97.28 98.69 97.28 98.67 0.0M
2023-05-26 97.80 98.40 96.93 97.15 0.1M
2023-05-25 98.22 99.07 96.91 97.26 0.1M
2023-05-24 99.25 99.47 96.91 98.00 0.2M
2023-05-23 101.87 102.34 99.72 99.75 0.2M
2023-05-19 103.12 103.27 101.80 101.88 0.1M
2023-05-18 101.87 102.86 101.22 102.67 0.1M
2023-05-17 102.00 103.77 101.07 102.30 0.1M
2023-05-16 100.93 102.28 100.32 101.65 0.2M
2023-05-15 101.05 102.41 99.99 101.88 0.2M
2023-05-12 100.11 100.87 99.09 100.73 0.2M
2023-05-11 100.46 101.39 99.12 100.06 0.2M
2023-05-10 102.47 103.90 99.25 100.92 0.3M
2023-05-09 102.41 102.87 100.64 101.45 0.3M
2023-05-08 99.65 104.27 99.65 102.65 0.1M
2023-05-05 98.25 101.45 98.00 100.38 0.1M
2023-05-04 99.65 99.65 97.56 98.34 0.2M
2023-05-03 96.02 100.58 96.02 99.66 0.2M
2023-05-02 97.45 97.45 95.06 95.96 0.2M
2023-05-01 97.96 98.56 96.62 98.00 0.2M
2023-04-28 97.91 98.48 97.28 98.00 0.2M
2023-04-27 97.03 97.95 96.06 97.80 0.2M
2023-04-26 98.96 99.03 96.56 97.01 0.2M
2023-04-25 100.03 101.19 98.23 99.18 0.2M
2023-04-24 102.29 102.97 100.55 101.15 0.2M
2023-04-21 102.66 103.60 101.92 102.55 0.3M
2023-04-20 102.33 103.58 101.36 102.65 0.2M
2023-04-19 102.53 103.09 101.34 102.81 0.1M
2023-04-18 103.50 104.30 101.50 103.29 0.2M
2023-04-17 103.16 104.34 102.19 103.75 0.2M
2023-04-14 101.82 104.12 101.39 103.17 0.3M
2023-04-13 100.04 101.66 97.66 101.41 0.3M
2023-04-12 100.92 100.92 99.50 100.03 0.1M
2023-04-11 98.56 100.85 97.69 100.31 0.1M
2023-04-10 97.03 100.00 96.56 98.50 0.3M
2023-04-06 96.25 97.44 95.00 97.12 0.2M
2023-04-05 94.15 96.66 93.06 96.32 0.2M
2023-04-04 96.76 96.76 93.63 94.72 0.1M
2023-04-03 96.61 97.69 95.88 96.85 0.2M
2023-03-31 95.17 96.51 94.65 96.40 0.2M
2023-03-30 96.06 96.20 94.64 94.70 0.1M
2023-03-29 96.27 96.27 94.94 95.35 0.1M
2023-03-28 97.10 97.15 94.91 95.43 0.1M
2023-03-27 95.00 97.87 94.96 97.54 0.3M
2023-03-24 94.67 95.40 92.99 95.16 0.2M
2023-03-23 97.79 98.00 94.51 94.57 0.2M
2023-03-22 100.06 100.29 97.61 97.69 0.1M
2023-03-21 99.03 100.14 98.60 99.75 0.2M
2023-03-20 101.12 102.30 98.43 98.82 0.2M
2023-03-17 100.05 101.99 98.64 100.87 0.3M
2023-03-16 96.26 100.25 95.75 99.63 0.3M
2023-03-15 97.41 98.16 96.70 97.22 0.2M
2023-03-14 100.04 100.47 97.40 98.37 0.3M
2023-03-13 99.98 100.18 97.75 98.95 0.2M
2023-03-10 103.05 103.14 100.59 100.77 0.2M
2023-03-09 103.39 108.45 102.90 103.03 0.2M
2023-03-08 103.47 104.05 101.14 103.37 0.2M
2023-03-07 105.01 105.23 101.68 103.04 0.2M
2023-03-06 105.22 105.95 104.31 105.43 0.1M
2023-03-03 103.54 106.61 103.54 105.20 0.2M
2023-03-02 102.10 103.15 100.40 103.09 0.2M
2023-03-01 103.06 104.94 101.84 102.91 0.3M
2023-02-28 101.24 103.20 98.70 102.50 0.5M
2023-02-27 103.35 104.30 101.14 101.61 0.2M
2023-02-24 100.93 103.04 99.62 102.90 0.3M
2023-02-23 102.44 102.81 100.41 101.35 0.2M
2023-02-22 102.13 103.13 101.55 102.05 0.2M
2023-02-21 103.52 103.52 100.79 101.77 0.2M
2023-02-17 109.49 109.49 104.72 104.99 0.2M
2023-02-16 109.22 110.60 108.53 109.42 0.2M
2023-02-15 107.89 112.41 105.98 110.12 0.3M
2023-02-14 113.50 114.64 110.27 110.48 0.2M
2023-02-13 114.51 115.61 113.61 113.99 0.2M
2023-02-10 114.14 115.06 112.67 113.97 0.2M
2023-02-09 116.54 117.55 113.92 114.49 0.2M
2023-02-08 116.62 117.55 115.14 115.68 0.2M
2023-02-07 113.53 117.50 113.36 116.91 0.2M
2023-02-06 115.66 116.54 113.55 114.28 0.3M
2023-02-03 118.34 119.49 115.76 116.05 0.3M
2023-02-02 117.95 121.66 117.35 119.11 0.3M
2023-02-01 115.10 117.19 113.46 117.01 0.2M
2023-01-31 115.69 117.60 115.35 115.69 0.3M
2023-01-30 114.77 117.95 114.47 115.46 0.3M
2023-01-27 115.68 117.10 114.77 115.97 0.2M
2023-01-26 110.25 115.65 110.25 115.58 0.4M
2023-01-25 103.05 108.16 103.05 107.02 0.3M
2023-01-24 101.57 104.55 100.16 104.51 0.3M
2023-01-23 100.43 102.04 99.53 99.74 0.2M
2023-01-20 96.64 100.19 95.96 99.82 0.3M
2023-01-19 97.71 97.78 95.40 96.80 0.3M
2023-01-18 98.32 101.89 97.96 98.43 0.2M
2023-01-17 97.00 98.55 96.24 97.97 0.2M
2023-01-16 96.75 97.98 96.75 97.19 0.0M
2023-01-13 97.70 98.00 96.56 97.11 0.2M
2023-01-12 99.91 99.91 97.20 98.41 0.1M
2023-01-11 97.46 100.65 96.52 99.20 0.2M
2023-01-10 100.29 100.29 96.27 97.52 0.2M
2023-01-09 101.24 101.64 99.40 99.76 0.1M
2023-01-06 102.30 103.91 100.92 101.23 0.1M
2023-01-05 100.87 104.00 100.09 101.67 0.2M
2023-01-04 100.99 101.74 100.17 101.44 0.1M
2023-01-03 98.69 101.93 98.37 100.57 0.2M