Find a quote
WEST FRASER TIMBER CO LTD
103.25 Down -1.21 (-1.17 %)
Delayed : 2026/09/23 10:06:53
- Previous close $104.45
- Opening $103.93
- Today High $103.93
- Today Low $102.55
- Price Bid $103.14
- Price Ask $103.14
- 52 Weeks High $105.25
- 52 Weeks Low $80.38
- Size Bid 1
- Size Ask 1
- Volume 8,760
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:05 AM | $103.25 | Up $0.00 | $103.25 | $103.25 | 100 |
| 10:03 AM | $103.25 | Down $ -0.23 | $103.46 | $103.25 | 700 |
| 10:03 AM | $103.25 | Up $0.00 | $103.46 | $103.25 | 0 |
| 10:02 AM | $103.48 | Up $0.29 | $103.48 | $103.48 | 100 |
| 10:00 AM | $103.19 | Up $0.13 | $103.19 | $103.11 | 300 |
| 10:00 AM | $103.19 | Up $0.00 | $103.19 | $103.11 | 0 |
| 09:57 AM | $103.06 | Up $0.07 | $103.06 | $103.06 | 200 |
| 09:57 AM | $103.06 | Up $0.00 | $103.06 | $103.06 | 0 |
| 09:57 AM | $103.06 | Up $0.00 | $103.06 | $103.06 | 0 |
| 09:50 AM | $102.99 | Up $0.03 | $102.99 | $102.99 | 200 |
| 09:50 AM | $102.99 | Up $0.00 | $102.99 | $102.99 | 0 |
| 09:50 AM | $102.99 | Up $0.00 | $102.99 | $102.99 | 0 |
| 09:50 AM | $102.99 | Up $0.00 | $102.99 | $102.99 | 0 |
| 09:50 AM | $102.99 | Up $0.00 | $102.99 | $102.99 | 0 |
| 09:50 AM | $102.99 | Up $0.00 | $102.99 | $102.99 | 0 |
| 09:50 AM | $102.99 | Up $0.00 | $102.99 | $102.99 | 0 |
| 09:49 AM | $102.96 | Down $ -0.01 | $103.06 | $102.96 | 900 |
| 09:48 AM | $102.97 | Up $0.07 | $102.97 | $102.72 | 800 |
| 09:47 AM | $102.90 | Down $ -0.07 | $103.05 | $102.89 | 500 |
| 09:46 AM | $102.97 | Up $0.21 | $102.97 | $102.87 | 400 |
| 09:45 AM | $102.76 | Down $ -0.16 | $102.89 | $102.76 | 300 |
| 09:44 AM | $102.92 | Up $0.00 | $102.92 | $102.92 | 200 |
| 09:43 AM | $102.92 | Up $0.17 | $103.13 | $102.88 | 500 |
| 09:42 AM | $102.76 | Down $ -0.09 | $102.77 | $102.55 | 800 |
| 09:41 AM | $102.85 | Up $0.07 | $103.08 | $102.85 | 500 |
| 09:35 AM | $102.78 | Down $ -0.78 | $102.94 | $102.78 | 200 |
| 09:35 AM | $102.78 | Up $0.00 | $102.94 | $102.78 | 0 |
| 09:35 AM | $102.78 | Up $0.00 | $102.94 | $102.78 | 0 |
| 09:35 AM | $102.78 | Up $0.00 | $102.94 | $102.78 | 0 |
| 09:35 AM | $102.78 | Up $0.00 | $102.94 | $102.78 | 0 |
| 09:35 AM | $102.78 | Up $0.00 | $102.94 | $102.78 | 0 |
| 09:30 AM | $103.56 | Down $ -0.89 | $103.93 | $103.56 | 1,700 |
| 09:30 AM | $103.56 | Up $0.00 | $103.93 | $103.56 | 0 |
| 09:30 AM | $103.56 | Up $0.00 | $103.93 | $103.56 | 0 |
| 09:30 AM | $103.56 | Up $0.00 | $103.93 | $103.56 | 0 |
| 09:30 AM | $103.56 | Up $0.00 | $103.93 | $103.56 | 0 |
| Previous close | $104.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/09/2026 | $104.45 | $104.19 | $105.00 | $104.00 | 173,100 |
| 21/09/2026 | $101.04 | $100.38 | $101.72 | $100.38 | 163,600 |
| 18/09/2026 | $99.84 | $99.97 | $100.63 | $99.82 | 144,100 |
| 17/09/2026 | $101.86 | $101.87 | $102.00 | $100.78 | 69,500 |
| 16/09/2026 | $101.90 | $101.82 | $102.61 | $100.67 | 155,500 |
| 15/09/2026 | $99.71 | $99.13 | $100.89 | $99.13 | 86,800 |
| 14/09/2026 | $98.20 | $98.48 | $100.27 | $98.14 | 262,800 |
| 11/09/2026 | $95.76 | $95.43 | $95.92 | $94.90 | 85,800 |
| 10/09/2026 | $93.58 | $94.06 | $94.57 | $93.32 | 84,800 |
| 09/09/2026 | $94.77 | $94.26 | $95.18 | $94.08 | 52,300 |
| 08/09/2026 | $94.33 | $94.21 | $94.43 | $93.66 | 66,600 |
| 04/09/2026 | $95.08 | $95.65 | $95.94 | $95.07 | 68,200 |
| 03/09/2026 | $92.48 | $92.97 | $92.99 | $92.23 | 76,600 |
| 02/09/2026 | $92.61 | $93.37 | $94.95 | $91.79 | 118,600 |
| 01/09/2026 | $92.39 | $92.63 | $92.65 | $91.17 | 120,200 |
| 31/08/2026 | $94.44 | $94.44 | $95.24 | $94.10 | 327,100 |
| 28/08/2026 | $94.52 | $94.45 | $94.91 | $93.91 | 87,400 |
| 27/08/2026 | $95.67 | $96.48 | $97.12 | $95.64 | 135,400 |
| 26/08/2026 | $94.11 | $94.91 | $95.23 | $94.00 | 105,700 |
| 25/08/2026 | $95.52 | $95.06 | $96.13 | $95.05 | 107,600 |
| 24/08/2026 | $95.06 | $94.91 | $95.33 | $93.53 | 116,600 |
| 21/08/2026 | $96.09 | $95.83 | $96.69 | $95.25 | 81,300 |
| 20/08/2026 | $95.27 | $95.42 | $95.82 | $94.85 | 208,700 |
| 19/08/2026 | $98.13 | $97.01 | $99.00 | $96.47 | 124,700 |
| 18/08/2026 | $93.38 | $94.47 | $94.71 | $93.25 | 68,800 |
| 17/08/2026 | $94.84 | $95.38 | $95.59 | $94.56 | 69,700 |
| 14/08/2026 | $98.31 | $96.37 | $98.31 | $95.79 | 214,500 |
| 13/08/2026 | $96.71 | $98.11 | $98.62 | $96.52 | 100,900 |
| 12/08/2026 | $97.70 | $97.03 | $97.77 | $96.49 | 110,500 |
| 11/08/2026 | $99.33 | $99.15 | $99.48 | $98.17 | 66,500 |
Graphs are not available, please refer to the detailed table