Print

Quotes and Market Data

Find a quote

WEST FRASER TIMBER CO LTD

108.35 Up 0.65 (0.60 %)

Delayed : 2024/04/17 13:25:53

  • Previous close $107.70
  • Opening $108.48
  • Price Ask $108.34
  • Price Bid $108.34
  • Size Bid 4
  • Size Ask 4
  • Today High $109.39
  • Today Low $107.39
  • 52 Weeks High $121.64
  • 52 Weeks Low $88.61
  • Volume 63,295

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 1.01
  • Dividends/Share : $0.41
  • Current Div. Yield : 1.51
  • Market Cap (M) : 8,790.08
  • Shares Out (M) : 81.62
  • Exchange : XTSE
  • Ex Dividend Date : 2024/03/14

Intraday history

Hour Last Change High Low Volume
01:31 PM $108.32 Down $ -0.03 $108.35 $108.32 300
01:25 PM $108.35 Down $ -0.06 $108.35 $108.35 200
01:25 PM $108.35 Up $0.00 $108.35 $108.35 0
01:25 PM $108.35 Up $0.00 $108.35 $108.35 0
01:25 PM $108.35 Up $0.00 $108.35 $108.35 0
01:25 PM $108.35 Up $0.00 $108.35 $108.35 0
01:25 PM $108.35 Up $0.00 $108.35 $108.35 0
01:21 PM $108.41 Up $0.00 $108.41 $108.41 300
01:21 PM $108.41 Up $0.00 $108.41 $108.41 0
01:21 PM $108.41 Up $0.00 $108.41 $108.41 0
01:21 PM $108.41 Up $0.00 $108.41 $108.41 0
01:20 PM $108.41 Up $0.03 $108.41 $108.41 100
01:19 PM $108.38 Up $0.10 $108.38 $108.36 200
01:18 PM $108.28 Up $0.11 $108.28 $108.26 200
01:17 PM $108.17 Down $ -0.07 $108.19 $108.17 200
01:16 PM $108.24 Up $0.07 $108.24 $108.20 600
01:13 PM $108.17 Up $0.08 $108.17 $108.03 2,800
01:13 PM $108.17 Up $0.00 $108.17 $108.03 0
01:13 PM $108.17 Up $0.00 $108.17 $108.03 0
01:11 PM $108.09 Down $ -0.05 $108.14 $108.04 500
01:11 PM $108.09 Up $0.00 $108.14 $108.04 0
01:10 PM $108.14 Up $0.03 $108.14 $108.14 700
12:58 PM $108.11 Up $0.15 $108.11 $108.10 200
12:58 PM $108.11 Up $0.00 $108.11 $108.10 0
12:58 PM $108.11 Up $0.00 $108.11 $108.10 0
12:58 PM $108.11 Up $0.00 $108.11 $108.10 0
12:58 PM $108.11 Up $0.00 $108.11 $108.10 0
12:58 PM $108.11 Up $0.00 $108.11 $108.10 0
12:58 PM $108.11 Up $0.00 $108.11 $108.10 0
12:58 PM $108.11 Up $0.00 $108.11 $108.10 0
12:58 PM $108.11 Up $0.00 $108.11 $108.10 0
12:58 PM $108.11 Up $0.00 $108.11 $108.10 0
12:58 PM $108.11 Up $0.00 $108.11 $108.10 0
12:58 PM $108.11 Up $0.00 $108.11 $108.10 0
12:57 PM $107.96 Down $ -0.15 $108.05 $107.96 500
12:50 PM $108.11 Up $0.01 $108.11 $108.01 1,700
12:50 PM $108.11 Up $0.00 $108.11 $108.01 0
12:50 PM $108.11 Up $0.00 $108.11 $108.01 0
12:50 PM $108.11 Up $0.00 $108.11 $108.01 0
12:50 PM $108.11 Up $0.00 $108.11 $108.01 0
12:50 PM $108.11 Up $0.00 $108.11 $108.01 0
12:50 PM $108.11 Up $0.00 $108.11 $108.01 0
12:47 PM $108.10 Up $0.00 $108.10 $108.10 100
12:47 PM $108.10 Up $0.00 $108.10 $108.10 0
12:47 PM $108.10 Up $0.00 $108.10 $108.10 0
12:46 PM $108.10 Up $0.09 $108.10 $108.10 600
12:44 PM $108.01 Down $ -0.09 $108.01 $108.01 100
12:44 PM $108.01 Up $0.00 $108.01 $108.01 0
12:43 PM $108.10 Up $0.06 $108.10 $107.97 3,400
12:42 PM $108.04 Down $ -0.10 $108.10 $108.04 500
12:39 PM $108.14 Up $0.05 $108.14 $108.11 1,000
12:39 PM $108.14 Up $0.00 $108.14 $108.11 0
12:39 PM $108.14 Up $0.00 $108.14 $108.11 0
12:37 PM $108.09 Up $0.00 $108.09 $108.09 100
12:37 PM $108.09 Up $0.00 $108.09 $108.09 0
12:36 PM $108.09 Down $ -0.02 $108.09 $108.09 100
12:35 PM $108.11 Up $0.01 $108.11 $108.11 100
12:31 PM $108.10 Up $0.00 $108.10 $108.10 100
12:31 PM $108.10 Up $0.00 $108.10 $108.10 0
12:31 PM $108.10 Up $0.00 $108.10 $108.10 0
12:31 PM $108.10 Up $0.00 $108.10 $108.10 0
12:30 PM $108.10 Up $0.02 $108.11 $108.01 500
12:28 PM $108.08 Down $ -0.26 $108.17 $108.08 700
12:28 PM $108.08 Up $0.00 $108.17 $108.08 0
12:25 PM $108.34 Up $0.09 $108.34 $108.32 300
12:25 PM $108.34 Up $0.00 $108.34 $108.32 0
12:25 PM $108.34 Up $0.00 $108.34 $108.32 0
12:24 PM $108.25 Up $0.09 $108.25 $108.25 100
12:22 PM $108.16 Down $ -0.05 $108.16 $108.16 200
12:22 PM $108.16 Up $0.00 $108.16 $108.16 0
12:17 PM $108.21 Down $ -0.08 $108.21 $108.21 100
12:17 PM $108.21 Up $0.00 $108.21 $108.21 0
12:17 PM $108.21 Up $0.00 $108.21 $108.21 0
12:17 PM $108.21 Up $0.00 $108.21 $108.21 0
12:17 PM $108.21 Up $0.00 $108.21 $108.21 0
12:15 PM $108.29 Down $ -0.07 $108.32 $108.29 300
12:15 PM $108.29 Up $0.00 $108.32 $108.29 0
12:11 PM $108.36 Up $0.05 $108.36 $108.36 100
12:11 PM $108.36 Up $0.00 $108.36 $108.36 0
12:11 PM $108.36 Up $0.00 $108.36 $108.36 0
12:11 PM $108.36 Up $0.00 $108.36 $108.36 0
12:10 PM $108.31 Up $0.15 $108.31 $108.17 500
12:08 PM $108.16 Up $0.05 $108.16 $108.12 1,000
12:08 PM $108.16 Up $0.00 $108.16 $108.12 0
12:05 PM $108.11 Up $0.05 $108.11 $107.97 600
12:05 PM $108.11 Up $0.00 $108.11 $107.97 0
12:05 PM $108.11 Up $0.00 $108.11 $107.97 0
12:03 PM $108.06 Down $ -0.19 $108.06 $108.05 200
12:03 PM $108.06 Up $0.00 $108.06 $108.05 0
11:59 AM $108.25 Down $ -0.18 $108.40 $108.24 800
11:59 AM $108.25 Up $0.00 $108.40 $108.24 0
11:59 AM $108.25 Up $0.00 $108.40 $108.24 0
11:59 AM $108.25 Up $0.00 $108.40 $108.24 0
11:53 AM $108.43 Down $ -0.18 $108.43 $108.43 100
11:53 AM $108.43 Up $0.00 $108.43 $108.43 0
11:53 AM $108.43 Up $0.00 $108.43 $108.43 0
11:53 AM $108.43 Up $0.00 $108.43 $108.43 0
11:53 AM $108.43 Up $0.00 $108.43 $108.43 0
11:53 AM $108.43 Up $0.00 $108.43 $108.43 0
11:51 AM $108.61 Down $ -0.02 $108.61 $108.61 100
11:51 AM $108.61 Up $0.00 $108.61 $108.61 0
11:42 AM $108.63 Up $0.11 $108.63 $108.63 100
11:42 AM $108.63 Up $0.00 $108.63 $108.63 0
11:42 AM $108.63 Up $0.00 $108.63 $108.63 0
11:42 AM $108.63 Up $0.00 $108.63 $108.63 0
11:42 AM $108.63 Up $0.00 $108.63 $108.63 0
11:42 AM $108.63 Up $0.00 $108.63 $108.63 0
11:42 AM $108.63 Up $0.00 $108.63 $108.63 0
11:42 AM $108.63 Up $0.00 $108.63 $108.63 0
11:42 AM $108.63 Up $0.00 $108.63 $108.63 0
11:41 AM $108.52 Up $0.16 $108.52 $108.50 1,000
11:39 AM $108.36 Down $ -0.12 $108.42 $108.27 1,700
11:39 AM $108.36 Up $0.00 $108.42 $108.27 0
11:38 AM $108.48 Up $0.02 $108.48 $108.47 800
11:31 AM $108.46 Up $0.08 $108.46 $108.41 200
11:31 AM $108.46 Up $0.00 $108.46 $108.41 0
11:31 AM $108.46 Up $0.00 $108.46 $108.41 0
11:31 AM $108.46 Up $0.00 $108.46 $108.41 0
11:31 AM $108.46 Up $0.00 $108.46 $108.41 0
11:31 AM $108.46 Up $0.00 $108.46 $108.41 0
11:31 AM $108.46 Up $0.00 $108.46 $108.41 0
11:30 AM $108.38 Down $ -0.26 $108.70 $108.37 900
11:29 AM $108.64 Down $ -0.05 $108.70 $108.53 1,300
11:28 AM $108.69 Down $ -0.05 $108.69 $108.69 2,100
11:27 AM $108.73 Up $0.06 $108.73 $108.72 700
11:26 AM $108.68 Up $0.00 $108.68 $108.68 100
11:25 AM $108.67 Up $0.02 $108.67 $108.63 300
11:23 AM $108.65 Down $ -0.06 $108.69 $108.61 800
11:23 AM $108.65 Up $0.00 $108.69 $108.61 0
11:22 AM $108.71 Up $0.02 $108.71 $108.70 400
11:21 AM $108.69 Up $0.07 $108.69 $108.69 200
11:20 AM $108.62 Up $0.00 $108.62 $108.62 100
11:19 AM $108.62 Down $ -0.08 $108.62 $108.62 100
11:18 AM $108.70 Up $0.00 $108.70 $108.70 100
11:14 AM $108.70 Up $0.12 $108.70 $108.70 100
11:14 AM $108.70 Up $0.00 $108.70 $108.70 0
11:14 AM $108.70 Up $0.00 $108.70 $108.70 0
11:14 AM $108.70 Up $0.00 $108.70 $108.70 0
11:13 AM $108.58 Down $ -0.03 $108.58 $108.58 100
11:12 AM $108.61 Up $0.11 $108.61 $108.55 600
11:11 AM $108.50 Up $0.01 $108.50 $108.50 100
11:10 AM $108.49 Down $ -0.03 $108.49 $108.49 200
11:09 AM $108.52 Down $ -0.41 $108.69 $108.52 200
11:08 AM $108.93 Down $ -0.20 $108.93 $108.93 100
11:05 AM $109.13 Down $ -0.11 $109.28 $109.13 300
11:05 AM $109.13 Up $0.00 $109.28 $109.13 0
11:05 AM $109.13 Up $0.00 $109.28 $109.13 0
11:04 AM $109.24 Up $0.07 $109.24 $109.23 300
11:01 AM $109.17 Up $0.15 $109.17 $109.15 200
11:01 AM $109.17 Up $0.00 $109.17 $109.15 0
11:01 AM $109.17 Up $0.00 $109.17 $109.15 0
11:00 AM $109.02 Down $ -0.04 $109.09 $109.02 300
10:59 AM $109.06 Up $0.13 $109.06 $109.02 500
10:58 AM $108.93 Down $ -0.07 $108.93 $108.93 100
10:56 AM $109.00 Up $0.00 $109.00 $109.00 100
10:56 AM $109.00 Up $0.00 $109.00 $109.00 0
10:55 AM $109.00 Up $0.05 $109.01 $109.00 200
10:54 AM $108.95 Up $0.05 $108.95 $108.79 900
10:52 AM $108.90 Up $0.11 $108.90 $108.90 100
10:52 AM $108.90 Up $0.00 $108.90 $108.90 0
10:51 AM $108.79 Down $ -0.09 $108.84 $108.79 300
10:48 AM $108.88 Up $0.18 $108.88 $108.85 300
10:48 AM $108.88 Up $0.00 $108.88 $108.85 0
10:48 AM $108.88 Up $0.00 $108.88 $108.85 0
10:47 AM $108.70 Down $ -0.06 $108.84 $108.70 800
10:46 AM $108.76 Up $0.15 $108.76 $108.76 100
10:42 AM $108.61 Up $0.26 $108.62 $108.39 500
10:42 AM $108.61 Up $0.00 $108.62 $108.39 0
10:42 AM $108.61 Up $0.00 $108.62 $108.39 0
10:42 AM $108.61 Up $0.00 $108.62 $108.39 0
10:41 AM $108.35 Up $0.14 $108.35 $108.35 200
10:38 AM $108.21 Up $0.24 $108.21 $108.07 600
10:38 AM $108.21 Up $0.00 $108.21 $108.07 0
10:38 AM $108.21 Up $0.00 $108.21 $108.07 0
10:37 AM $107.97 Down $ -0.10 $107.97 $107.97 100
10:35 AM $108.07 Down $ -0.18 $108.25 $108.07 1,500
10:35 AM $108.07 Up $0.00 $108.25 $108.07 0
10:34 AM $108.25 Down $ -0.15 $108.27 $108.13 1,000
10:33 AM $108.40 Up $0.03 $108.40 $108.40 100
10:31 AM $108.37 Down $ -0.06 $108.37 $108.27 600
10:31 AM $108.37 Up $0.00 $108.37 $108.27 0
10:26 AM $108.43 Down $ -0.03 $108.43 $108.43 300
10:26 AM $108.43 Up $0.00 $108.43 $108.43 0
10:26 AM $108.43 Up $0.00 $108.43 $108.43 0
10:26 AM $108.43 Up $0.00 $108.43 $108.43 0
10:26 AM $108.43 Up $0.00 $108.43 $108.43 0
10:23 AM $108.46 Down $ -0.10 $108.46 $108.30 300
10:23 AM $108.46 Up $0.00 $108.46 $108.30 0
10:23 AM $108.46 Up $0.00 $108.46 $108.30 0
10:22 AM $108.56 Down $ -0.14 $108.71 $108.48 800
10:21 AM $108.70 Up $0.02 $108.70 $108.70 100
10:19 AM $108.68 Up $0.01 $108.68 $108.68 100
10:19 AM $108.68 Up $0.00 $108.68 $108.68 0
10:17 AM $108.67 Up $0.09 $108.67 $108.67 100
10:17 AM $108.67 Up $0.00 $108.67 $108.67 0
10:16 AM $108.58 Up $0.12 $108.58 $108.58 500
10:12 AM $108.46 Down $ -0.20 $108.53 $108.37 1,200
10:12 AM $108.46 Up $0.00 $108.53 $108.37 0
10:12 AM $108.46 Up $0.00 $108.53 $108.37 0
10:12 AM $108.46 Up $0.00 $108.53 $108.37 0
10:08 AM $108.66 Up $0.16 $108.66 $108.49 400
10:08 AM $108.66 Up $0.00 $108.66 $108.49 0
10:08 AM $108.66 Up $0.00 $108.66 $108.49 0
10:08 AM $108.66 Up $0.00 $108.66 $108.49 0
10:07 AM $108.50 Up $0.08 $108.50 $108.46 300
10:05 AM $108.42 Down $ -0.13 $108.44 $108.42 500
10:05 AM $108.42 Up $0.00 $108.44 $108.42 0
10:04 AM $108.55 Down $ -0.07 $108.57 $108.55 500
10:02 AM $108.62 Up $0.11 $108.62 $108.62 100
10:02 AM $108.62 Up $0.00 $108.62 $108.62 0
10:01 AM $108.51 Down $ -0.05 $108.54 $108.49 1,100
10:00 AM $108.56 Down $ -0.16 $108.72 $108.56 700
09:58 AM $108.72 Up $0.12 $108.72 $108.67 600
09:58 AM $108.72 Up $0.00 $108.72 $108.67 0
09:57 AM $108.60 Down $ -0.21 $108.63 $108.60 400
09:56 AM $108.81 Down $ -0.03 $108.81 $108.81 100
09:55 AM $108.84 Up $0.13 $108.84 $108.73 600
09:54 AM $108.72 Down $ -0.02 $108.72 $108.70 500
09:53 AM $108.73 Up $0.12 $108.73 $108.64 400
09:51 AM $108.61 Down $ -0.13 $108.61 $108.60 200
09:51 AM $108.61 Up $0.00 $108.61 $108.60 0
09:50 AM $108.74 Up $0.02 $108.74 $108.74 100
09:48 AM $108.72 Up $0.21 $108.74 $108.55 1,400
09:48 AM $108.72 Up $0.00 $108.74 $108.55 0
09:47 AM $108.51 Up $0.12 $108.56 $108.35 900
09:46 AM $108.39 Up $0.06 $108.39 $108.35 300
09:45 AM $108.33 Up $0.04 $108.33 $108.33 100
09:44 AM $108.29 Up $0.01 $108.39 $108.28 300
09:42 AM $108.28 Up $0.37 $108.28 $107.96 1,000
09:42 AM $108.28 Up $0.00 $108.28 $107.96 0
09:40 AM $107.91 Down $ -0.57 $108.47 $107.91 1,300
09:40 AM $107.91 Up $0.00 $108.47 $107.91 0
09:36 AM $108.48 Down $ -0.02 $108.48 $108.48 100
09:36 AM $108.48 Up $0.00 $108.48 $108.48 0
09:36 AM $108.48 Up $0.00 $108.48 $108.48 0
09:36 AM $108.48 Up $0.00 $108.48 $108.48 0
09:35 AM $108.50 Down $ -0.89 $108.83 $108.29 2,100
09:34 AM $109.39 Up $0.54 $109.39 $109.00 200
09:31 AM $108.85 Up $0.66 $108.85 $108.45 400
09:31 AM $108.85 Up $0.00 $108.85 $108.45 0
09:31 AM $108.85 Up $0.00 $108.85 $108.45 0
09:30 AM $108.19 Up $0.49 $108.48 $107.39 2,800
Previous close $107.70

One month history

Date Closing Opening High Low Volume
17-04-2024 $108.47 $108.05 $108.48 $107.96 20,700
16-04-2024 $107.70 $108.20 $108.84 $107.66 163,200
15-04-2024 $108.24 $109.07 $109.08 $106.89 163,200
12-04-2024 $109.00 $110.42 $111.00 $108.58 137,300
11-04-2024 $111.76 $111.52 $112.16 $111.31 136,600
10-04-2024 $110.46 $111.80 $111.96 $110.45 177,200
09-04-2024 $113.33 $113.44 $113.92 $112.35 197,000
08-04-2024 $110.53 $109.80 $111.11 $109.75 93,000
05-04-2024 $110.65 $111.50 $112.24 $109.77 275,600
04-04-2024 $111.84 $113.07 $113.48 $111.01 225,900
03-04-2024 $112.05 $113.66 $114.00 $111.82 271,100
02-04-2024 $115.24 $115.05 $115.89 $114.55 92,900
01-04-2024 $117.16 $115.19 $117.16 $114.98 101,900
28-03-2024 $116.96 $117.69 $118.13 $116.41 151,000
27-03-2024 $117.82 $117.71 $118.20 $117.29 85,000
26-03-2024 $118.57 $119.83 $120.17 $118.57 117,700
25-03-2024 $119.12 $121.01 $121.64 $118.64 166,800
22-03-2024 $118.72 $116.53 $118.98 $116.49 191,100
21-03-2024 $116.73 $115.77 $117.31 $115.77 137,600
20-03-2024 $115.00 $113.88 $116.28 $113.48 130,000
19-03-2024 $111.03 $110.53 $111.38 $110.28 91,800
18-03-2024 $107.56 $109.77 $109.86 $107.56 99,200
15-03-2024 $109.89 $109.50 $109.96 $108.63 261,400
14-03-2024 $109.31 $110.65 $111.05 $108.92 101,900
13-03-2024 $111.94 $111.53 $112.48 $111.49 156,900
12-03-2024 $109.84 $110.92 $111.22 $109.81 67,700
11-03-2024 $112.34 $110.94 $113.07 $110.85 104,000
08-03-2024 $109.45 $108.82 $110.95 $108.13 131,800
07-03-2024 $108.14 $110.75 $110.95 $108.00 125,700
06-03-2024 $110.34 $110.41 $110.87 $109.65 152,500
Graphs are not available, please refer to the detailed table
Back to top