Quotes and Market Data
Find a quote
WEST FRASER TIMBER CO LTD
81.40 Down -0.27 (-0.33 %)
Delayed : 2025/11/06 09:34:03
- Previous close $81.67
- Opening $81.65
- Price Ask $81.18
- Price Bid $81.18
- Size Bid 2
- Size Ask 1
- Today High $81.65
- Today Low $81.14
- 52 Weeks High $140.30
- 52 Weeks Low $81.14
- Volume 7,248
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:31 AM | $81.40 | Up $0.03 | $81.40 | $81.14 | 1,500 |
| 09:30 AM | $81.37 | Down $ -0.30 | $81.65 | $81.37 | 5,300 |
| Previous close | $81.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05-11-2025 | $81.67 | $82.29 | $82.86 | $81.49 | 248,900 |
| 04-11-2025 | $84.20 | $83.98 | $84.44 | $83.50 | 139,100 |
| 03-11-2025 | $84.50 | $83.98 | $85.25 | $83.98 | 147,200 |
| 31-10-2025 | $85.60 | $86.03 | $86.08 | $85.36 | 122,700 |
| 30-10-2025 | $86.32 | $87.18 | $87.55 | $86.28 | 128,400 |
| 29-10-2025 | $86.58 | $88.65 | $88.81 | $86.14 | 297,800 |
| 28-10-2025 | $90.85 | $91.45 | $91.51 | $90.56 | 107,600 |
| 27-10-2025 | $93.01 | $92.16 | $93.18 | $91.40 | 134,200 |
| 24-10-2025 | $92.03 | $92.81 | $92.99 | $92.00 | 107,400 |
| 23-10-2025 | $92.08 | $91.14 | $92.53 | $90.60 | 163,600 |
| 22-10-2025 | $93.76 | $93.40 | $94.41 | $93.34 | 129,000 |
| 21-10-2025 | $93.79 | $93.67 | $94.16 | $93.53 | 84,300 |
| 20-10-2025 | $92.06 | $93.20 | $93.46 | $91.84 | 156,700 |
| 17-10-2025 | $93.73 | $92.80 | $94.26 | $92.80 | 123,400 |
| 16-10-2025 | $94.27 | $95.51 | $95.52 | $93.35 | 140,800 |
| 15-10-2025 | $96.45 | $96.38 | $96.91 | $95.97 | 112,300 |
| 14-10-2025 | $96.89 | $96.50 | $97.53 | $96.37 | 111,300 |
| 10-10-2025 | $94.35 | $95.10 | $95.33 | $94.31 | 145,600 |
| 09-10-2025 | $96.23 | $97.46 | $97.63 | $95.64 | 85,100 |
| 08-10-2025 | $96.96 | $96.02 | $97.08 | $95.89 | 99,100 |
| 07-10-2025 | $95.71 | $96.09 | $96.91 | $95.15 | 223,000 |
| 06-10-2025 | $98.38 | $96.06 | $98.47 | $95.71 | 285,600 |
| 03-10-2025 | $95.50 | $95.35 | $95.59 | $94.91 | 77,300 |
| 02-10-2025 | $95.32 | $94.43 | $95.34 | $94.25 | 70,400 |
| 01-10-2025 | $94.54 | $94.09 | $94.70 | $94.04 | 168,000 |
| 30-09-2025 | $94.61 | $93.82 | $94.79 | $93.48 | 142,300 |
| 29-09-2025 | $94.29 | $94.44 | $94.60 | $94.02 | 136,600 |
| 26-09-2025 | $93.30 | $93.32 | $93.59 | $92.86 | 86,000 |
| 25-09-2025 | $93.18 | $93.24 | $93.40 | $92.65 | 181,400 |
| 24-09-2025 | $96.23 | $95.63 | $96.82 | $95.49 | 140,800 |
Graphs are not available, please refer to the detailed table