West Fraser Timber Co. Ltd. (TSX:WFG)
Canada
· Delayed Price · Currency is CAD 86.24
-0.24 (-0.28%)
At close: Dec 5, 2025
West Fraser Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.45 | 87.08 | 85.90 | 86.24 | 86.24 | -0.28% | 103,848 |
| Dec 4, 2025 | 86.95 | 87.64 | 86.20 | 86.48 | 86.48 | - | 145,884 |
| Dec 3, 2025 | 85.54 | 87.07 | 85.48 | 86.48 | 86.48 | 1.51% | 119,852 |
| Dec 2, 2025 | 85.94 | 86.01 | 84.34 | 85.19 | 85.19 | -0.39% | 128,802 |
| Dec 1, 2025 | 86.07 | 86.84 | 84.90 | 85.52 | 85.52 | -1.26% | 115,853 |
| Nov 28, 2025 | 86.33 | 87.24 | 85.69 | 86.61 | 86.61 | -0.07% | 228,371 |
| Nov 27, 2025 | 86.00 | 86.75 | 85.95 | 86.67 | 86.67 | 0.96% | 43,139 |
| Nov 26, 2025 | 85.86 | 86.26 | 84.95 | 85.85 | 85.85 | 0.23% | 223,622 |
| Nov 25, 2025 | 83.00 | 85.93 | 83.00 | 85.65 | 85.65 | 3.86% | 225,263 |
| Nov 24, 2025 | 83.56 | 83.98 | 82.47 | 82.47 | 82.47 | -1.74% | 300,871 |
| Nov 21, 2025 | 81.70 | 84.76 | 81.70 | 83.93 | 83.93 | 2.58% | 222,457 |
| Nov 20, 2025 | 83.18 | 84.16 | 81.51 | 81.82 | 81.82 | -1.39% | 139,219 |
| Nov 19, 2025 | 81.00 | 83.12 | 81.00 | 82.97 | 82.97 | 2.00% | 140,904 |
| Nov 18, 2025 | 82.56 | 83.20 | 81.28 | 81.34 | 81.34 | -1.95% | 133,609 |
| Nov 17, 2025 | 84.27 | 84.27 | 82.10 | 82.96 | 82.96 | -1.88% | 159,488 |
| Nov 14, 2025 | 82.76 | 85.35 | 82.76 | 84.55 | 84.55 | 0.68% | 417,419 |
| Nov 13, 2025 | 83.97 | 85.26 | 83.43 | 83.98 | 83.98 | 0.13% | 141,883 |
| Nov 12, 2025 | 83.00 | 83.99 | 81.97 | 83.87 | 83.87 | 2.01% | 136,004 |
| Nov 11, 2025 | 81.19 | 83.11 | 81.19 | 82.22 | 82.22 | 1.06% | 107,852 |
| Nov 10, 2025 | 82.80 | 82.80 | 80.82 | 81.36 | 81.36 | -1.64% | 121,615 |
| Nov 7, 2025 | 83.26 | 83.33 | 81.81 | 82.72 | 82.72 | -0.90% | 201,654 |
| Nov 6, 2025 | 81.65 | 83.51 | 81.00 | 83.47 | 83.47 | 2.20% | 222,149 |
| Nov 5, 2025 | 84.24 | 84.24 | 81.49 | 81.67 | 81.67 | -3.00% | 336,939 |
| Nov 4, 2025 | 84.39 | 84.44 | 83.32 | 84.20 | 84.20 | -0.36% | 201,793 |
| Nov 3, 2025 | 85.44 | 85.44 | 83.44 | 84.50 | 84.50 | -1.29% | 239,826 |
| Oct 31, 2025 | 85.85 | 86.60 | 85.10 | 85.60 | 85.60 | -0.83% | 212,571 |
| Oct 30, 2025 | 86.41 | 87.98 | 86.00 | 86.32 | 86.32 | -0.30% | 248,386 |
| Oct 29, 2025 | 90.72 | 90.72 | 86.14 | 86.58 | 86.58 | -4.70% | 424,476 |
| Oct 28, 2025 | 92.65 | 92.65 | 90.56 | 90.85 | 90.85 | -2.32% | 192,390 |
| Oct 27, 2025 | 91.95 | 93.18 | 91.21 | 93.01 | 93.01 | 1.06% | 205,511 |
| Oct 24, 2025 | 92.01 | 93.71 | 91.71 | 92.03 | 92.03 | -0.05% | 228,891 |
| Oct 23, 2025 | 91.01 | 93.85 | 89.50 | 92.08 | 92.08 | -1.79% | 350,693 |
| Oct 22, 2025 | 93.03 | 94.41 | 92.54 | 93.76 | 93.76 | -0.03% | 181,094 |
| Oct 21, 2025 | 91.55 | 94.16 | 91.55 | 93.79 | 93.79 | 1.88% | 127,849 |
| Oct 20, 2025 | 94.01 | 95.35 | 91.84 | 92.06 | 92.06 | -1.78% | 246,415 |
| Oct 17, 2025 | 94.05 | 94.68 | 92.74 | 93.73 | 93.73 | -0.57% | 196,954 |
| Oct 16, 2025 | 96.34 | 96.63 | 93.35 | 94.27 | 94.27 | -2.26% | 212,581 |
| Oct 15, 2025 | 96.95 | 97.34 | 95.56 | 96.45 | 96.45 | -0.45% | 190,283 |
| Oct 14, 2025 | 95.30 | 97.53 | 94.97 | 96.89 | 96.89 | 2.69% | 174,910 |
| Oct 10, 2025 | 96.40 | 96.93 | 94.31 | 94.35 | 94.35 | -1.95% | 205,776 |
| Oct 9, 2025 | 97.08 | 98.49 | 95.64 | 96.23 | 96.23 | -0.75% | 199,302 |
| Oct 8, 2025 | 96.22 | 97.08 | 95.56 | 96.96 | 96.96 | 1.31% | 145,422 |
| Oct 7, 2025 | 98.20 | 99.34 | 95.15 | 95.71 | 95.71 | -2.71% | 383,880 |
| Oct 6, 2025 | 96.38 | 98.47 | 94.22 | 98.38 | 98.38 | 3.02% | 347,516 |
| Oct 3, 2025 | 95.04 | 96.82 | 94.91 | 95.50 | 95.50 | 0.19% | 114,622 |
| Oct 2, 2025 | 94.82 | 95.34 | 94.05 | 95.32 | 95.32 | 0.83% | 101,631 |
| Oct 1, 2025 | 94.45 | 94.99 | 93.86 | 94.54 | 94.54 | -0.07% | 255,525 |
| Sep 30, 2025 | 94.29 | 94.84 | 93.34 | 94.61 | 94.61 | 0.34% | 277,699 |
| Sep 29, 2025 | 93.62 | 94.60 | 92.76 | 94.29 | 94.29 | 1.06% | 232,611 |
| Sep 26, 2025 | 93.37 | 93.59 | 92.48 | 93.30 | 93.30 | 0.13% | 137,154 |
| Sep 25, 2025 | 95.82 | 95.82 | 92.65 | 93.18 | 93.18 | -3.17% | 296,860 |
| Sep 24, 2025 | 95.84 | 96.82 | 95.40 | 96.23 | 95.79 | 0.51% | 224,844 |
| Sep 23, 2025 | 97.00 | 97.96 | 95.64 | 95.74 | 95.30 | -1.33% | 178,378 |
| Sep 22, 2025 | 98.75 | 98.88 | 96.80 | 97.03 | 96.58 | -1.18% | 263,970 |
| Sep 19, 2025 | 100.59 | 100.59 | 98.19 | 98.19 | 97.74 | -2.69% | 868,969 |
| Sep 18, 2025 | 100.49 | 101.42 | 100.14 | 100.90 | 100.43 | 0.61% | 150,870 |
| Sep 17, 2025 | 101.69 | 103.81 | 100.13 | 100.29 | 99.83 | -2.11% | 242,387 |
| Sep 16, 2025 | 103.21 | 104.15 | 101.95 | 102.45 | 101.98 | -1.36% | 164,733 |
| Sep 15, 2025 | 104.62 | 105.07 | 103.26 | 103.86 | 103.38 | -0.62% | 115,555 |
| Sep 12, 2025 | 105.16 | 106.22 | 104.35 | 104.51 | 104.03 | -1.60% | 137,042 |
| Sep 11, 2025 | 102.74 | 106.41 | 102.74 | 106.21 | 105.72 | 3.38% | 248,282 |
| Sep 10, 2025 | 101.89 | 102.95 | 101.58 | 102.74 | 102.27 | -0.07% | 142,718 |
| Sep 9, 2025 | 104.88 | 105.50 | 102.07 | 102.81 | 102.34 | -2.21% | 190,034 |
| Sep 8, 2025 | 103.59 | 105.48 | 102.52 | 105.13 | 104.64 | 1.12% | 211,291 |
| Sep 5, 2025 | 99.74 | 104.49 | 99.74 | 103.97 | 103.49 | 3.59% | 315,350 |
| Sep 4, 2025 | 98.03 | 100.42 | 98.03 | 100.37 | 99.91 | 1.82% | 147,971 |
| Sep 3, 2025 | 97.63 | 99.16 | 97.60 | 98.58 | 98.12 | 0.55% | 160,968 |
| Sep 2, 2025 | 99.00 | 99.39 | 97.41 | 98.04 | 97.59 | -2.00% | 214,053 |
| Aug 29, 2025 | 99.62 | 100.71 | 98.99 | 100.04 | 99.58 | 0.04% | 247,298 |
| Aug 28, 2025 | 99.89 | 100.24 | 98.57 | 100.00 | 99.54 | 0.36% | 352,643 |
| Aug 27, 2025 | 103.11 | 104.68 | 99.57 | 99.64 | 99.18 | -3.65% | 369,102 |
| Aug 26, 2025 | 103.29 | 105.40 | 100.32 | 103.41 | 102.93 | -0.57% | 5,095,320 |
| Aug 25, 2025 | 105.07 | 105.10 | 103.47 | 104.00 | 103.52 | -0.98% | 176,657 |
| Aug 22, 2025 | 101.27 | 105.07 | 100.76 | 105.03 | 104.55 | 4.32% | 339,949 |
| Aug 21, 2025 | 99.67 | 101.00 | 98.73 | 100.68 | 100.22 | 0.86% | 253,713 |
| Aug 20, 2025 | 102.55 | 102.55 | 99.75 | 99.82 | 99.36 | -2.57% | 293,649 |
| Aug 19, 2025 | 101.54 | 102.74 | 101.54 | 102.45 | 101.98 | 0.92% | 233,423 |
| Aug 18, 2025 | 102.30 | 102.51 | 100.62 | 101.52 | 101.05 | -1.17% | 229,314 |
| Aug 15, 2025 | 103.11 | 103.51 | 102.26 | 102.72 | 102.25 | -0.72% | 292,748 |
| Aug 14, 2025 | 103.56 | 103.65 | 101.60 | 103.47 | 102.99 | -1.12% | 282,549 |
| Aug 13, 2025 | 99.74 | 104.74 | 99.55 | 104.64 | 104.16 | 5.12% | 334,368 |
| Aug 12, 2025 | 98.16 | 99.62 | 97.06 | 99.54 | 99.08 | 1.86% | 229,478 |
| Aug 11, 2025 | 98.39 | 98.55 | 97.02 | 97.72 | 97.27 | -0.74% | 188,509 |
| Aug 8, 2025 | 98.97 | 100.35 | 98.13 | 98.45 | 98.00 | -0.48% | 293,241 |
| Aug 7, 2025 | 99.14 | 100.25 | 98.72 | 98.92 | 98.46 | -0.03% | 200,022 |
| Aug 6, 2025 | 98.64 | 99.04 | 97.92 | 98.95 | 98.49 | 0.19% | 242,574 |
| Aug 5, 2025 | 97.30 | 99.09 | 96.53 | 98.76 | 98.30 | 2.65% | 307,425 |
| Aug 1, 2025 | 95.20 | 96.87 | 94.66 | 96.21 | 95.77 | 0.16% | 267,349 |
| Jul 31, 2025 | 95.80 | 96.74 | 95.52 | 96.06 | 95.62 | -0.19% | 241,975 |
| Jul 30, 2025 | 98.43 | 98.65 | 95.79 | 96.24 | 95.80 | -2.16% | 209,369 |
| Jul 29, 2025 | 96.90 | 98.42 | 96.47 | 98.36 | 97.91 | 1.51% | 279,729 |
| Jul 28, 2025 | 98.19 | 98.19 | 96.69 | 96.90 | 96.45 | -1.98% | 196,633 |
| Jul 25, 2025 | 96.64 | 99.00 | 96.64 | 98.86 | 98.40 | 2.11% | 197,565 |
| Jul 24, 2025 | 100.07 | 100.24 | 96.52 | 96.82 | 96.37 | -5.73% | 631,425 |
| Jul 23, 2025 | 102.46 | 103.86 | 102.10 | 102.70 | 102.23 | 0.65% | 266,627 |
| Jul 22, 2025 | 99.20 | 102.14 | 99.20 | 102.04 | 101.57 | 2.85% | 287,254 |
| Jul 21, 2025 | 100.63 | 104.19 | 99.19 | 99.21 | 98.75 | -2.32% | 470,364 |
| Jul 18, 2025 | 103.07 | 103.23 | 100.74 | 101.57 | 101.10 | -0.95% | 240,571 |
| Jul 17, 2025 | 100.91 | 102.70 | 100.91 | 102.54 | 102.07 | 1.64% | 138,187 |
| Jul 16, 2025 | 101.04 | 101.54 | 99.43 | 100.89 | 100.42 | -0.19% | 281,337 |