Find a quote
WEST FRASER TIMBER CO LTD
89.58 Down -0.02 (-0.02 %)
Delayed : 2026/04/13 12:07:47
- Previous close $89.60
- Opening $89.54
- Today High $89.76
- Today Low $88.09
- Price Bid $89.56
- Price Ask $89.56
- 52 Weeks High $108.83
- 52 Weeks Low $80.82
- Size Bid 3
- Size Ask 2
- Volume 29,721
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:07 PM | $89.58 | Down $ -0.18 | $89.58 | $89.58 | 100 |
| 12:06 PM | $89.76 | Up $0.42 | $89.76 | $89.50 | 800 |
| 11:56 AM | $89.34 | Up $0.12 | $89.34 | $89.33 | 300 |
| 11:56 AM | $89.34 | Up $0.00 | $89.34 | $89.33 | 0 |
| 11:56 AM | $89.34 | Up $0.00 | $89.34 | $89.33 | 0 |
| 11:56 AM | $89.34 | Up $0.00 | $89.34 | $89.33 | 0 |
| 11:56 AM | $89.34 | Up $0.00 | $89.34 | $89.33 | 0 |
| 11:56 AM | $89.34 | Up $0.00 | $89.34 | $89.33 | 0 |
| 11:56 AM | $89.34 | Up $0.00 | $89.34 | $89.33 | 0 |
| 11:56 AM | $89.34 | Up $0.00 | $89.34 | $89.33 | 0 |
| 11:56 AM | $89.34 | Up $0.00 | $89.34 | $89.33 | 0 |
| 11:56 AM | $89.34 | Up $0.00 | $89.34 | $89.33 | 0 |
| 11:54 AM | $89.22 | Up $0.00 | $89.22 | $89.22 | 100 |
| 11:54 AM | $89.22 | Up $0.00 | $89.22 | $89.22 | 0 |
| 11:47 AM | $89.22 | Down $ -0.03 | $89.22 | $89.22 | 100 |
| 11:47 AM | $89.22 | Up $0.00 | $89.22 | $89.22 | 0 |
| 11:47 AM | $89.22 | Up $0.00 | $89.22 | $89.22 | 0 |
| 11:47 AM | $89.22 | Up $0.00 | $89.22 | $89.22 | 0 |
| 11:47 AM | $89.22 | Up $0.00 | $89.22 | $89.22 | 0 |
| 11:47 AM | $89.22 | Up $0.00 | $89.22 | $89.22 | 0 |
| 11:47 AM | $89.22 | Up $0.00 | $89.22 | $89.22 | 0 |
| 11:46 AM | $89.25 | Up $0.04 | $89.25 | $89.25 | 100 |
| 11:28 AM | $89.21 | Down $ -0.26 | $89.40 | $89.20 | 1,000 |
| 11:28 AM | $89.21 | Up $0.00 | $89.40 | $89.20 | 0 |
| 11:28 AM | $89.21 | Up $0.00 | $89.40 | $89.20 | 0 |
| 11:28 AM | $89.21 | Up $0.00 | $89.40 | $89.20 | 0 |
| 11:28 AM | $89.21 | Up $0.00 | $89.40 | $89.20 | 0 |
| 11:28 AM | $89.21 | Up $0.00 | $89.40 | $89.20 | 0 |
| 11:28 AM | $89.21 | Up $0.00 | $89.40 | $89.20 | 0 |
| 11:28 AM | $89.21 | Up $0.00 | $89.40 | $89.20 | 0 |
| 11:28 AM | $89.21 | Up $0.00 | $89.40 | $89.20 | 0 |
| 11:28 AM | $89.21 | Up $0.00 | $89.40 | $89.20 | 0 |
| 11:28 AM | $89.21 | Up $0.00 | $89.40 | $89.20 | 0 |
| 11:28 AM | $89.21 | Up $0.00 | $89.40 | $89.20 | 0 |
| 11:28 AM | $89.21 | Up $0.00 | $89.40 | $89.20 | 0 |
| 11:28 AM | $89.21 | Up $0.00 | $89.40 | $89.20 | 0 |
| 11:28 AM | $89.21 | Up $0.00 | $89.40 | $89.20 | 0 |
| 11:28 AM | $89.21 | Up $0.00 | $89.40 | $89.20 | 0 |
| 11:28 AM | $89.21 | Up $0.00 | $89.40 | $89.20 | 0 |
| 11:28 AM | $89.21 | Up $0.00 | $89.40 | $89.20 | 0 |
| 11:27 AM | $89.47 | Up $0.09 | $89.47 | $89.37 | 2,200 |
| 11:18 AM | $89.38 | Up $0.34 | $89.38 | $89.20 | 800 |
| 11:18 AM | $89.38 | Up $0.00 | $89.38 | $89.20 | 0 |
| 11:18 AM | $89.38 | Up $0.00 | $89.38 | $89.20 | 0 |
| 11:18 AM | $89.38 | Up $0.00 | $89.38 | $89.20 | 0 |
| 11:18 AM | $89.38 | Up $0.00 | $89.38 | $89.20 | 0 |
| 11:18 AM | $89.38 | Up $0.00 | $89.38 | $89.20 | 0 |
| 11:18 AM | $89.38 | Up $0.00 | $89.38 | $89.20 | 0 |
| 11:18 AM | $89.38 | Up $0.00 | $89.38 | $89.20 | 0 |
| 11:18 AM | $89.38 | Up $0.00 | $89.38 | $89.20 | 0 |
| 11:13 AM | $89.04 | Up $0.12 | $89.04 | $89.04 | 100 |
| 11:13 AM | $89.04 | Up $0.00 | $89.04 | $89.04 | 0 |
| 11:13 AM | $89.04 | Up $0.00 | $89.04 | $89.04 | 0 |
| 11:13 AM | $89.04 | Up $0.00 | $89.04 | $89.04 | 0 |
| 11:13 AM | $89.04 | Up $0.00 | $89.04 | $89.04 | 0 |
| 11:11 AM | $88.92 | Up $0.07 | $88.92 | $88.91 | 600 |
| 11:11 AM | $88.92 | Up $0.00 | $88.92 | $88.91 | 0 |
| 11:09 AM | $88.85 | Up $0.05 | $88.85 | $88.79 | 900 |
| 11:09 AM | $88.85 | Up $0.00 | $88.85 | $88.79 | 0 |
| 11:06 AM | $88.80 | Up $0.00 | $88.80 | $88.80 | 100 |
| 11:06 AM | $88.80 | Up $0.00 | $88.80 | $88.80 | 0 |
| 11:06 AM | $88.80 | Up $0.00 | $88.80 | $88.80 | 0 |
| 11:05 AM | $88.80 | Down $ -0.01 | $88.80 | $88.80 | 100 |
| 11:02 AM | $88.81 | Down $ -0.01 | $88.81 | $88.81 | 100 |
| 11:02 AM | $88.81 | Up $0.00 | $88.81 | $88.81 | 0 |
| 11:02 AM | $88.81 | Up $0.00 | $88.81 | $88.81 | 0 |
| 11:01 AM | $88.82 | Up $0.02 | $88.82 | $88.82 | 100 |
| 11:00 AM | $88.80 | Down $ -0.01 | $88.93 | $88.80 | 300 |
| 10:55 AM | $88.81 | Down $ -0.03 | $88.81 | $88.81 | 200 |
| 10:55 AM | $88.81 | Up $0.00 | $88.81 | $88.81 | 0 |
| 10:55 AM | $88.81 | Up $0.00 | $88.81 | $88.81 | 0 |
| 10:55 AM | $88.81 | Up $0.00 | $88.81 | $88.81 | 0 |
| 10:55 AM | $88.81 | Up $0.00 | $88.81 | $88.81 | 0 |
| 10:54 AM | $88.84 | Down $ -0.01 | $88.84 | $88.84 | 100 |
| 10:53 AM | $88.85 | Down $ -0.10 | $88.85 | $88.85 | 400 |
| 10:49 AM | $88.95 | Down $ -0.06 | $89.02 | $88.95 | 600 |
| 10:49 AM | $88.95 | Up $0.00 | $89.02 | $88.95 | 0 |
| 10:49 AM | $88.95 | Up $0.00 | $89.02 | $88.95 | 0 |
| 10:49 AM | $88.95 | Up $0.00 | $89.02 | $88.95 | 0 |
| 10:48 AM | $89.01 | Up $0.00 | $89.01 | $89.01 | 400 |
| 10:45 AM | $89.01 | Down $ -0.01 | $89.01 | $89.01 | 200 |
| 10:45 AM | $89.01 | Up $0.00 | $89.01 | $89.01 | 0 |
| 10:45 AM | $89.01 | Up $0.00 | $89.01 | $89.01 | 0 |
| 10:44 AM | $89.02 | Up $0.00 | $89.13 | $89.02 | 200 |
| 10:43 AM | $89.02 | Down $ -0.01 | $89.02 | $89.02 | 300 |
| 10:42 AM | $89.03 | Up $0.00 | $89.03 | $89.03 | 200 |
| 10:40 AM | $89.03 | Up $0.01 | $89.03 | $89.03 | 200 |
| 10:40 AM | $89.03 | Up $0.00 | $89.03 | $89.03 | 0 |
| 10:39 AM | $89.02 | Down $ -0.07 | $89.02 | $89.02 | 100 |
| 10:36 AM | $89.09 | Down $ -0.10 | $89.09 | $89.09 | 200 |
| 10:36 AM | $89.09 | Up $0.00 | $89.09 | $89.09 | 0 |
| 10:36 AM | $89.09 | Up $0.00 | $89.09 | $89.09 | 0 |
| 10:31 AM | $89.19 | Down $ -0.19 | $89.25 | $89.19 | 600 |
| 10:31 AM | $89.19 | Up $0.00 | $89.25 | $89.19 | 0 |
| 10:31 AM | $89.19 | Up $0.00 | $89.25 | $89.19 | 0 |
| 10:31 AM | $89.19 | Up $0.00 | $89.25 | $89.19 | 0 |
| 10:31 AM | $89.19 | Up $0.00 | $89.25 | $89.19 | 0 |
| 10:27 AM | $89.38 | Down $ -0.06 | $89.38 | $89.38 | 100 |
| 10:27 AM | $89.38 | Up $0.00 | $89.38 | $89.38 | 0 |
| 10:27 AM | $89.38 | Up $0.00 | $89.38 | $89.38 | 0 |
| 10:27 AM | $89.38 | Up $0.00 | $89.38 | $89.38 | 0 |
| 10:26 AM | $89.44 | Down $ -0.20 | $89.52 | $89.44 | 400 |
| 10:22 AM | $89.64 | Up $0.13 | $89.64 | $89.64 | 100 |
| 10:22 AM | $89.64 | Up $0.00 | $89.64 | $89.64 | 0 |
| 10:22 AM | $89.64 | Up $0.00 | $89.64 | $89.64 | 0 |
| 10:22 AM | $89.64 | Up $0.00 | $89.64 | $89.64 | 0 |
| 10:21 AM | $89.51 | Up $0.15 | $89.51 | $89.51 | 100 |
| 10:19 AM | $89.36 | Up $0.09 | $89.36 | $89.36 | 100 |
| 10:19 AM | $89.36 | Up $0.00 | $89.36 | $89.36 | 0 |
| 10:17 AM | $89.27 | Up $0.13 | $89.27 | $89.27 | 100 |
| 10:17 AM | $89.27 | Up $0.00 | $89.27 | $89.27 | 0 |
| 10:16 AM | $89.14 | Up $0.11 | $89.14 | $89.14 | 100 |
| 10:14 AM | $89.03 | Up $0.08 | $89.03 | $89.03 | 100 |
| 10:14 AM | $89.03 | Up $0.00 | $89.03 | $89.03 | 0 |
| 10:13 AM | $88.95 | Up $0.14 | $88.95 | $88.95 | 100 |
| 10:12 AM | $88.81 | Up $0.09 | $88.81 | $88.79 | 400 |
| 10:11 AM | $88.72 | Up $0.22 | $88.72 | $88.64 | 200 |
| 10:10 AM | $88.50 | Up $0.07 | $88.68 | $88.50 | 2,100 |
| 10:09 AM | $88.43 | Down $ -0.04 | $88.50 | $88.43 | 2,300 |
| 10:08 AM | $88.47 | Down $ -0.13 | $88.60 | $88.47 | 200 |
| 10:07 AM | $88.60 | Up $0.36 | $88.60 | $88.51 | 300 |
| 10:06 AM | $88.24 | Down $ -0.13 | $88.37 | $88.24 | 2,100 |
| 10:05 AM | $88.37 | Down $ -0.09 | $88.37 | $88.37 | 100 |
| 10:04 AM | $88.46 | Up $0.11 | $88.53 | $88.46 | 300 |
| 10:03 AM | $88.35 | Up $0.00 | $88.35 | $88.35 | 100 |
| 10:02 AM | $88.35 | Down $ -0.24 | $88.45 | $88.35 | 800 |
| 10:01 AM | $88.59 | Down $ -0.26 | $88.85 | $88.59 | 300 |
| 10:00 AM | $88.85 | Up $0.19 | $88.85 | $88.85 | 100 |
| 09:58 AM | $88.66 | Up $0.19 | $88.66 | $88.61 | 200 |
| 09:58 AM | $88.66 | Up $0.00 | $88.66 | $88.61 | 0 |
| 09:55 AM | $88.47 | Down $ -0.06 | $88.47 | $88.34 | 300 |
| 09:55 AM | $88.47 | Up $0.00 | $88.47 | $88.34 | 0 |
| 09:55 AM | $88.47 | Up $0.00 | $88.47 | $88.34 | 0 |
| 09:54 AM | $88.53 | Down $ -0.05 | $88.53 | $88.53 | 100 |
| 09:52 AM | $88.58 | Down $ -0.21 | $88.66 | $88.58 | 200 |
| 09:52 AM | $88.58 | Up $0.00 | $88.66 | $88.58 | 0 |
| 09:51 AM | $88.79 | Down $ -0.13 | $88.79 | $88.79 | 100 |
| 09:49 AM | $88.92 | Up $0.34 | $88.92 | $88.71 | 300 |
| 09:49 AM | $88.92 | Up $0.00 | $88.92 | $88.71 | 0 |
| 09:48 AM | $88.58 | Down $ -0.14 | $88.58 | $88.58 | 100 |
| 09:47 AM | $88.72 | Up $0.12 | $88.73 | $88.72 | 200 |
| 09:46 AM | $88.60 | Up $0.33 | $88.60 | $88.47 | 200 |
| 09:45 AM | $88.27 | Down $ -0.04 | $88.34 | $88.23 | 400 |
| 09:44 AM | $88.31 | Up $0.10 | $88.31 | $88.31 | 100 |
| 09:43 AM | $88.21 | Up $0.12 | $88.21 | $88.18 | 200 |
| 09:42 AM | $88.09 | Down $ -0.13 | $88.09 | $88.09 | 100 |
| 09:41 AM | $88.22 | Down $ -0.03 | $88.35 | $88.22 | 800 |
| 09:40 AM | $88.25 | Down $ -0.26 | $88.38 | $88.25 | 200 |
| 09:37 AM | $88.51 | Down $ -0.07 | $88.51 | $88.36 | 1,400 |
| 09:37 AM | $88.51 | Up $0.00 | $88.51 | $88.36 | 0 |
| 09:37 AM | $88.51 | Up $0.00 | $88.51 | $88.36 | 0 |
| 09:36 AM | $88.58 | Down $ -0.61 | $88.58 | $88.58 | 100 |
| 09:33 AM | $89.19 | Down $ -0.07 | $89.55 | $89.19 | 500 |
| 09:33 AM | $89.19 | Up $0.00 | $89.55 | $89.19 | 0 |
| 09:33 AM | $89.19 | Up $0.00 | $89.55 | $89.19 | 0 |
| 09:32 AM | $89.26 | Down $ -0.24 | $89.74 | $89.26 | 400 |
| 09:30 AM | $89.50 | Down $ -0.10 | $89.54 | $89.50 | 1,200 |
| 09:30 AM | $89.50 | Up $0.00 | $89.54 | $89.50 | 0 |
| Previous close | $89.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/04/2026 | $90.00 | $89.50 | $90.00 | $89.50 | 2,100 |
| 10/04/2026 | $89.60 | $90.06 | $90.06 | $89.16 | 131,100 |
| 09/04/2026 | $89.47 | $88.56 | $90.30 | $88.56 | 54,300 |
| 08/04/2026 | $90.65 | $91.04 | $91.29 | $90.20 | 74,600 |
| 07/04/2026 | $88.25 | $88.61 | $89.44 | $87.33 | 151,300 |
| 06/04/2026 | $90.26 | $90.88 | $90.88 | $89.80 | 59,400 |
| 02/04/2026 | $90.72 | $89.40 | $91.12 | $88.92 | 87,300 |
| 01/04/2026 | $90.85 | $90.55 | $91.45 | $90.19 | 94,100 |
| 31/03/2026 | $90.86 | $90.73 | $92.37 | $90.24 | 201,400 |
| 30/03/2026 | $89.42 | $90.42 | $90.42 | $88.87 | 65,700 |
| 27/03/2026 | $88.64 | $88.24 | $88.84 | $87.96 | 55,400 |
| 26/03/2026 | $87.89 | $89.39 | $89.54 | $87.16 | 82,700 |
| 25/03/2026 | $88.38 | $87.69 | $88.46 | $87.40 | 89,300 |
| 24/03/2026 | $86.98 | $86.94 | $88.25 | $86.89 | 109,900 |
| 23/03/2026 | $85.58 | $85.68 | $86.64 | $85.50 | 84,500 |
| 20/03/2026 | $82.38 | $82.21 | $82.59 | $81.20 | 272,000 |
| 19/03/2026 | $83.00 | $84.75 | $85.10 | $83.00 | 160,900 |
| 18/03/2026 | $86.84 | $87.49 | $87.67 | $86.69 | 108,600 |
| 17/03/2026 | $90.39 | $90.35 | $91.78 | $90.23 | 102,600 |
| 16/03/2026 | $89.73 | $90.15 | $90.26 | $89.60 | 90,500 |
| 13/03/2026 | $88.60 | $87.47 | $88.70 | $87.13 | 88,300 |
| 12/03/2026 | $86.53 | $86.46 | $86.76 | $85.89 | 108,900 |
| 11/03/2026 | $87.67 | $87.87 | $88.20 | $87.21 | 77,200 |
| 10/03/2026 | $87.56 | $87.73 | $88.10 | $87.00 | 101,200 |
| 09/03/2026 | $88.16 | $86.76 | $88.75 | $86.52 | 73,400 |
| 06/03/2026 | $88.59 | $87.95 | $88.84 | $86.52 | 200,600 |
| 05/03/2026 | $89.95 | $89.05 | $90.00 | $88.49 | 130,600 |
| 04/03/2026 | $89.39 | $89.50 | $89.58 | $88.45 | 90,200 |
| 03/03/2026 | $89.34 | $87.41 | $90.04 | $87.41 | 128,100 |
| 02/03/2026 | $90.67 | $89.76 | $90.90 | $89.35 | 94,600 |
Graphs are not available, please refer to the detailed table