Find a quote
WEST FRASER TIMBER CO LTD
98.33 Up 0.63 (0.64 %)
Delayed : 2026/08/13 12:40:15
- Previous close $97.70
- Opening $98.54
- Today High $99.42
- Today Low $97.23
- Price Bid $98.11
- Price Ask $98.11
- 52 Weeks High $106.41
- 52 Weeks Low $80.38
- Size Bid 2
- Size Ask 3
- Volume 26,557
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:29 PM | $98.33 | Up $0.22 | $98.33 | $98.20 | 500 |
| 12:26 PM | $98.11 | Down $ -0.05 | $98.11 | $98.11 | 100 |
| 12:26 PM | $98.11 | Up $0.00 | $98.11 | $98.11 | 0 |
| 12:26 PM | $98.11 | Up $0.00 | $98.11 | $98.11 | 0 |
| 12:25 PM | $98.16 | Down $ -0.05 | $98.16 | $98.07 | 400 |
| 12:20 PM | $98.21 | Up $0.11 | $98.21 | $98.20 | 300 |
| 12:20 PM | $98.21 | Up $0.00 | $98.21 | $98.20 | 0 |
| 12:20 PM | $98.21 | Up $0.00 | $98.21 | $98.20 | 0 |
| 12:20 PM | $98.21 | Up $0.00 | $98.21 | $98.20 | 0 |
| 12:20 PM | $98.21 | Up $0.00 | $98.21 | $98.20 | 0 |
| 12:09 PM | $98.10 | Down $ -0.06 | $98.11 | $98.10 | 400 |
| 12:09 PM | $98.10 | Up $0.00 | $98.11 | $98.10 | 0 |
| 12:09 PM | $98.10 | Up $0.00 | $98.11 | $98.10 | 0 |
| 12:09 PM | $98.10 | Up $0.00 | $98.11 | $98.10 | 0 |
| 12:09 PM | $98.10 | Up $0.00 | $98.11 | $98.10 | 0 |
| 12:09 PM | $98.10 | Up $0.00 | $98.11 | $98.10 | 0 |
| 12:09 PM | $98.10 | Up $0.00 | $98.11 | $98.10 | 0 |
| 12:09 PM | $98.10 | Up $0.00 | $98.11 | $98.10 | 0 |
| 12:09 PM | $98.10 | Up $0.00 | $98.11 | $98.10 | 0 |
| 12:09 PM | $98.10 | Up $0.00 | $98.11 | $98.10 | 0 |
| 12:09 PM | $98.10 | Up $0.00 | $98.11 | $98.10 | 0 |
| 11:41 AM | $98.16 | Down $ -0.26 | $98.31 | $98.16 | 300 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:41 AM | $98.16 | Up $0.00 | $98.31 | $98.16 | 0 |
| 11:39 AM | $98.42 | Up $0.03 | $98.42 | $98.42 | 100 |
| 11:39 AM | $98.42 | Up $0.00 | $98.42 | $98.42 | 0 |
| 11:34 AM | $98.39 | Up $0.21 | $98.39 | $98.23 | 1,000 |
| 11:34 AM | $98.39 | Up $0.00 | $98.39 | $98.23 | 0 |
| 11:34 AM | $98.39 | Up $0.00 | $98.39 | $98.23 | 0 |
| 11:34 AM | $98.39 | Up $0.00 | $98.39 | $98.23 | 0 |
| 11:34 AM | $98.39 | Up $0.00 | $98.39 | $98.23 | 0 |
| 11:33 AM | $98.18 | Up $0.09 | $98.18 | $98.18 | 200 |
| 11:31 AM | $98.09 | Up $0.09 | $98.09 | $98.06 | 300 |
| 11:31 AM | $98.09 | Up $0.00 | $98.09 | $98.06 | 0 |
| 11:28 AM | $98.00 | Down $ -0.12 | $98.00 | $98.00 | 100 |
| 11:28 AM | $98.00 | Up $0.00 | $98.00 | $98.00 | 0 |
| 11:28 AM | $98.00 | Up $0.00 | $98.00 | $98.00 | 0 |
| 11:26 AM | $98.12 | Down $ -0.06 | $98.12 | $98.12 | 100 |
| 11:26 AM | $98.12 | Up $0.00 | $98.12 | $98.12 | 0 |
| 11:25 AM | $98.18 | Down $ -0.02 | $98.19 | $98.18 | 300 |
| 11:23 AM | $98.20 | Down $ -0.11 | $98.20 | $98.20 | 100 |
| 11:23 AM | $98.20 | Up $0.00 | $98.20 | $98.20 | 0 |
| 11:20 AM | $98.31 | Down $ -0.12 | $98.31 | $98.31 | 100 |
| 11:20 AM | $98.31 | Up $0.00 | $98.31 | $98.31 | 0 |
| 11:20 AM | $98.31 | Up $0.00 | $98.31 | $98.31 | 0 |
| 11:18 AM | $98.43 | Down $ -0.11 | $98.43 | $98.43 | 200 |
| 11:18 AM | $98.43 | Up $0.00 | $98.43 | $98.43 | 0 |
| 11:17 AM | $98.54 | Up $0.45 | $98.54 | $98.30 | 500 |
| 11:15 AM | $98.09 | Up $0.00 | $98.09 | $98.09 | 100 |
| 11:15 AM | $98.09 | Up $0.00 | $98.09 | $98.09 | 0 |
| 11:14 AM | $98.09 | Down $ -0.11 | $98.09 | $98.09 | 100 |
| 11:12 AM | $98.20 | Down $ -0.01 | $98.20 | $98.20 | 100 |
| 11:12 AM | $98.20 | Up $0.00 | $98.20 | $98.20 | 0 |
| 11:10 AM | $98.21 | Down $ -0.11 | $98.21 | $98.21 | 100 |
| 11:10 AM | $98.21 | Up $0.00 | $98.21 | $98.21 | 0 |
| 11:08 AM | $98.32 | Down $ -0.11 | $98.32 | $98.32 | 200 |
| 11:08 AM | $98.32 | Up $0.00 | $98.32 | $98.32 | 0 |
| 11:05 AM | $98.43 | Down $ -0.40 | $98.69 | $98.43 | 1,100 |
| 11:05 AM | $98.43 | Up $0.00 | $98.69 | $98.43 | 0 |
| 11:05 AM | $98.43 | Up $0.00 | $98.69 | $98.43 | 0 |
| 11:00 AM | $98.83 | Up $0.11 | $98.83 | $98.83 | 100 |
| 11:00 AM | $98.83 | Up $0.00 | $98.83 | $98.83 | 0 |
| 11:00 AM | $98.83 | Up $0.00 | $98.83 | $98.83 | 0 |
| 11:00 AM | $98.83 | Up $0.00 | $98.83 | $98.83 | 0 |
| 11:00 AM | $98.83 | Up $0.00 | $98.83 | $98.83 | 0 |
| 10:59 AM | $98.72 | Up $0.14 | $98.72 | $98.70 | 300 |
| 10:57 AM | $98.58 | Up $0.16 | $98.58 | $98.42 | 600 |
| 10:57 AM | $98.58 | Up $0.00 | $98.58 | $98.42 | 0 |
| 10:52 AM | $98.42 | Down $ -0.11 | $98.42 | $98.42 | 200 |
| 10:52 AM | $98.42 | Up $0.00 | $98.42 | $98.42 | 0 |
| 10:52 AM | $98.42 | Up $0.00 | $98.42 | $98.42 | 0 |
| 10:52 AM | $98.42 | Up $0.00 | $98.42 | $98.42 | 0 |
| 10:52 AM | $98.42 | Up $0.00 | $98.42 | $98.42 | 0 |
| 10:48 AM | $98.53 | Up $0.10 | $98.53 | $98.36 | 700 |
| 10:48 AM | $98.53 | Up $0.00 | $98.53 | $98.36 | 0 |
| 10:48 AM | $98.53 | Up $0.00 | $98.53 | $98.36 | 0 |
| 10:48 AM | $98.53 | Up $0.00 | $98.53 | $98.36 | 0 |
| 10:46 AM | $98.43 | Up $0.17 | $98.43 | $98.43 | 100 |
| 10:46 AM | $98.43 | Up $0.00 | $98.43 | $98.43 | 0 |
| 10:44 AM | $98.26 | Down $ -0.27 | $98.41 | $98.26 | 400 |
| 10:44 AM | $98.26 | Up $0.00 | $98.41 | $98.26 | 0 |
| 10:37 AM | $98.53 | Down $ -0.03 | $98.56 | $98.53 | 900 |
| 10:37 AM | $98.53 | Up $0.00 | $98.56 | $98.53 | 0 |
| 10:37 AM | $98.53 | Up $0.00 | $98.56 | $98.53 | 0 |
| 10:37 AM | $98.53 | Up $0.00 | $98.56 | $98.53 | 0 |
| 10:37 AM | $98.53 | Up $0.00 | $98.56 | $98.53 | 0 |
| 10:37 AM | $98.53 | Up $0.00 | $98.56 | $98.53 | 0 |
| 10:37 AM | $98.53 | Up $0.00 | $98.56 | $98.53 | 0 |
| 10:32 AM | $98.56 | Down $ -0.07 | $98.56 | $98.56 | 100 |
| 10:32 AM | $98.56 | Up $0.00 | $98.56 | $98.56 | 0 |
| 10:32 AM | $98.56 | Up $0.00 | $98.56 | $98.56 | 0 |
| 10:32 AM | $98.56 | Up $0.00 | $98.56 | $98.56 | 0 |
| 10:32 AM | $98.56 | Up $0.00 | $98.56 | $98.56 | 0 |
| 10:31 AM | $98.63 | Down $ -0.11 | $98.69 | $98.63 | 200 |
| 10:29 AM | $98.74 | Down $ -0.13 | $98.74 | $98.74 | 100 |
| 10:29 AM | $98.74 | Up $0.00 | $98.74 | $98.74 | 0 |
| 10:27 AM | $98.87 | Down $ -0.18 | $98.93 | $98.87 | 200 |
| 10:27 AM | $98.87 | Up $0.00 | $98.93 | $98.87 | 0 |
| 10:26 AM | $99.05 | Down $ -0.14 | $99.05 | $99.05 | 400 |
| 10:21 AM | $99.19 | Up $0.10 | $99.19 | $99.19 | 100 |
| 10:21 AM | $99.19 | Up $0.00 | $99.19 | $99.19 | 0 |
| 10:21 AM | $99.19 | Up $0.00 | $99.19 | $99.19 | 0 |
| 10:21 AM | $99.19 | Up $0.00 | $99.19 | $99.19 | 0 |
| 10:21 AM | $99.19 | Up $0.00 | $99.19 | $99.19 | 0 |
| 10:20 AM | $99.09 | Up $0.11 | $99.09 | $99.09 | 100 |
| 10:18 AM | $98.98 | Down $ -0.27 | $99.19 | $98.98 | 500 |
| 10:18 AM | $98.98 | Up $0.00 | $99.19 | $98.98 | 0 |
| 10:17 AM | $99.25 | Down $ -0.17 | $99.26 | $99.25 | 600 |
| 10:15 AM | $99.42 | Up $0.09 | $99.42 | $99.40 | 800 |
| 10:15 AM | $99.42 | Up $0.00 | $99.42 | $99.40 | 0 |
| 10:14 AM | $99.33 | Down $ -0.03 | $99.42 | $99.33 | 700 |
| 10:12 AM | $99.37 | Up $0.14 | $99.37 | $99.33 | 400 |
| 10:12 AM | $99.37 | Up $0.00 | $99.37 | $99.33 | 0 |
| 10:11 AM | $99.22 | Down $ -0.06 | $99.22 | $99.21 | 400 |
| 10:10 AM | $99.28 | Down $ -0.10 | $99.34 | $99.28 | 700 |
| 10:05 AM | $99.38 | Up $0.32 | $99.38 | $99.19 | 300 |
| 10:05 AM | $99.38 | Up $0.00 | $99.38 | $99.19 | 0 |
| 10:05 AM | $99.38 | Up $0.00 | $99.38 | $99.19 | 0 |
| 10:05 AM | $99.38 | Up $0.00 | $99.38 | $99.19 | 0 |
| 10:05 AM | $99.38 | Up $0.00 | $99.38 | $99.19 | 0 |
| 10:04 AM | $99.06 | Down $ -0.01 | $99.19 | $99.06 | 300 |
| 10:00 AM | $99.07 | Up $0.39 | $99.07 | $98.91 | 700 |
| 10:00 AM | $99.07 | Up $0.00 | $99.07 | $98.91 | 0 |
| 10:00 AM | $99.07 | Up $0.00 | $99.07 | $98.91 | 0 |
| 10:00 AM | $99.07 | Up $0.00 | $99.07 | $98.91 | 0 |
| 09:58 AM | $98.68 | Up $0.00 | $98.68 | $98.68 | 100 |
| 09:58 AM | $98.68 | Up $0.00 | $98.68 | $98.68 | 0 |
| 09:57 AM | $98.68 | Down $ -0.37 | $98.93 | $98.68 | 400 |
| 09:56 AM | $99.05 | Up $0.20 | $99.35 | $98.84 | 2,200 |
| 09:55 AM | $98.85 | Up $0.22 | $98.85 | $98.56 | 2,700 |
| 09:54 AM | $98.63 | Up $0.24 | $98.63 | $98.63 | 400 |
| 09:53 AM | $98.39 | Up $0.65 | $98.39 | $97.96 | 800 |
| 09:52 AM | $97.74 | Up $0.15 | $97.89 | $97.74 | 900 |
| 09:51 AM | $97.59 | Down $ -0.12 | $97.59 | $97.59 | 200 |
| 09:50 AM | $97.71 | Up $0.48 | $97.71 | $97.71 | 100 |
| 09:47 AM | $97.23 | Down $ -0.41 | $97.23 | $97.23 | 100 |
| 09:47 AM | $97.23 | Up $0.00 | $97.23 | $97.23 | 0 |
| 09:47 AM | $97.23 | Up $0.00 | $97.23 | $97.23 | 0 |
| 09:45 AM | $97.64 | Down $ -0.12 | $97.64 | $97.64 | 100 |
| 09:45 AM | $97.64 | Up $0.00 | $97.64 | $97.64 | 0 |
| 09:43 AM | $97.76 | Up $0.00 | $97.76 | $97.74 | 600 |
| 09:43 AM | $97.76 | Up $0.00 | $97.76 | $97.74 | 0 |
| 09:36 AM | $97.76 | Down $ -0.78 | $97.93 | $97.76 | 400 |
| 09:36 AM | $97.76 | Up $0.00 | $97.93 | $97.76 | 0 |
| 09:36 AM | $97.76 | Up $0.00 | $97.93 | $97.76 | 0 |
| 09:36 AM | $97.76 | Up $0.00 | $97.93 | $97.76 | 0 |
| 09:36 AM | $97.76 | Up $0.00 | $97.93 | $97.76 | 0 |
| 09:36 AM | $97.76 | Up $0.00 | $97.93 | $97.76 | 0 |
| 09:36 AM | $97.76 | Up $0.00 | $97.93 | $97.76 | 0 |
| 09:30 AM | $98.54 | Up $0.84 | $98.54 | $98.54 | 500 |
| 09:30 AM | $98.54 | Up $0.00 | $98.54 | $98.54 | 0 |
| 09:30 AM | $98.54 | Up $0.00 | $98.54 | $98.54 | 0 |
| 09:30 AM | $98.54 | Up $0.00 | $98.54 | $98.54 | 0 |
| 09:30 AM | $98.54 | Up $0.00 | $98.54 | $98.54 | 0 |
| 09:30 AM | $98.54 | Up $0.00 | $98.54 | $98.54 | 0 |
| Previous close | $97.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/08/2026 | $98.02 | $98.11 | $98.33 | $98.02 | 2,000 |
| 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 |
| 10/08/2026 | $99.32 | $98.59 | $99.95 | $98.21 | 57,600 |
| 07/08/2026 | $100.42 | $98.89 | $100.58 | $98.88 | 76,600 |
| 06/08/2026 | $97.77 | $97.00 | $97.87 | $96.43 | 100,400 |
| 05/08/2026 | $98.35 | $97.45 | $98.98 | $97.11 | 64,500 |
| 04/08/2026 | $98.70 | $97.72 | $99.52 | $97.45 | 217,700 |
| 31/07/2026 | $90.78 | $89.47 | $91.25 | $89.26 | 188,000 |
| 30/07/2026 | $88.96 | $88.44 | $89.06 | $86.92 | 140,000 |
| 29/07/2026 | $93.59 | $93.90 | $95.29 | $93.40 | 107,400 |
| 28/07/2026 | $94.96 | $95.14 | $95.20 | $94.25 | 67,200 |
| 27/07/2026 | $93.53 | $93.30 | $93.92 | $93.03 | 95,500 |
| 24/07/2026 | $93.34 | $93.64 | $93.64 | $92.39 | 107,300 |
| 23/07/2026 | $94.05 | $93.35 | $94.21 | $92.50 | 50,800 |
| 22/07/2026 | $94.78 | $93.89 | $95.20 | $93.84 | 68,500 |
| 21/07/2026 | $91.67 | $93.03 | $93.56 | $91.55 | 185,000 |
| 20/07/2026 | $95.89 | $96.68 | $97.16 | $95.51 | 125,900 |
| 17/07/2026 | $98.54 | $98.78 | $99.40 | $97.51 | 71,500 |
| 16/07/2026 | $100.71 | $102.60 | $103.00 | $100.51 | 63,400 |
| 15/07/2026 | $100.39 | $100.39 | $101.29 | $99.85 | 144,100 |
| 14/07/2026 | $100.22 | $97.83 | $100.56 | $97.83 | 135,800 |
| 13/07/2026 | $94.97 | $94.87 | $95.47 | $94.30 | 112,400 |
| 10/07/2026 | $95.02 | $95.23 | $95.55 | $94.89 | 28,700 |
| 09/07/2026 | $94.29 | $94.70 | $94.84 | $94.24 | 80,700 |
| 08/07/2026 | $92.51 | $92.05 | $93.27 | $91.75 | 53,200 |
| 07/07/2026 | $95.15 | $94.71 | $95.37 | $94.00 | 69,500 |
| 06/07/2026 | $96.01 | $95.51 | $96.35 | $95.00 | 64,000 |
| 03/07/2026 | $98.43 | $99.80 | $100.00 | $98.24 | 31,600 |
| 02/07/2026 | $98.50 | $98.48 | $98.72 | $97.35 | 100,500 |
Graphs are not available, please refer to the detailed table