GreenFirst Forest Products Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.320	0.330	0.310	0.330	3.216	6,874
2024-08-23	0.330	0.330	0.320	0.330	3.216	8,413
2024-08-22	0.350	0.350	0.330	0.340	3.314	3,078
2024-08-21	0.320	0.340	0.300	0.320	3.119	14,179
2024-08-20	0.320	0.320	0.270	0.270	2.632	41,543
2024-08-19	0.370	0.370	0.320	0.320	3.119	3,581
2024-08-16	0.330	0.340	0.330	0.340	3.314	575
2024-08-15	0.360	0.360	0.320	0.330	3.216	26,440
2024-08-14	0.370	0.370	0.350	0.360	3.509	3,027
2024-08-13	0.380	0.380	0.330	0.360	3.509	10,629
2024-08-12	0.410	0.410	0.360	0.360	3.509	944
2024-08-09	0.350	0.360	0.350	0.360	3.509	1,796
2024-08-08	0.380	0.390	0.360	0.380	3.704	1,252
2024-08-07	0.410	0.410	0.360	0.360	3.509	1,518
2024-08-06	0.370	0.430	0.350	0.360	3.509	1,939
2024-08-02	0.390	0.400	0.390	0.390	3.801	257
2024-08-01	0.420	0.420	0.400	0.400	3.899	21,207
2024-07-31	0.360	0.440	0.360	0.420	4.094	33,294
2024-07-30	0.360	0.360	0.300	0.300	2.924	18,766
2024-07-29	0.370	0.370	0.330	0.360	3.509	1,549
2024-07-26	0.360	0.370	0.340	0.360	3.509	10,978
2024-07-25	0.340	0.390	0.330	0.360	3.509	6,618
2024-07-24	0.350	0.350	0.320	0.350	3.411	19,330
2024-07-23	0.390	0.390	0.390	0.390	3.801	0
2024-07-22	0.380	0.420	0.340	0.390	3.801	11,666
2024-07-19	0.360	0.380	0.330	0.380	3.704	18,858
2024-07-18	0.350	0.380	0.330	0.380	3.704	3,304
2024-07-17	0.370	0.370	0.350	0.370	3.606	1,970
2024-07-16	0.390	0.430	0.380	0.380	3.704	7,808
2024-07-15	0.420	0.420	0.400	0.410	3.996	7,664
2024-07-12	0.420	0.420	0.420	0.420	4.094	821
2024-07-11	0.430	0.440	0.430	0.430	4.191	3,509
2024-07-10	0.430	0.460	0.400	0.430	4.191	7,644
2024-07-09	0.460	0.460	0.430	0.450	4.386	1,436
2024-07-08	0.470	0.470	0.430	0.450	4.386	1,713
2024-07-05	0.440	0.450	0.430	0.440	4.289	6,833
2024-07-04	0.400	0.440	0.370	0.440	4.289	1,621
2024-07-03	0.390	0.400	0.370	0.400	3.899	19,874
2024-07-02	0.390	0.390	0.330	0.370	3.606	7,551
2024-06-28	0.430	0.430	0.380	0.410	3.996	2,042
2024-06-27	0.400	0.400	0.360	0.390	3.801	821
2024-06-26	0.420	0.420	0.360	0.380	3.704	903
2024-06-25	0.310	0.410	0.280	0.410	3.996	39,203
2024-06-24	0.330	0.340	0.280	0.330	3.216	33,478
2024-06-21	0.350	0.370	0.310	0.360	3.509	12,271
2024-06-20	0.390	0.390	0.350	0.360	3.509	872
2024-06-19	0.410	0.410	0.360	0.380	3.704	1,518
2024-06-18	0.370	0.420	0.340	0.390	3.801	15,688
2024-06-17	0.370	0.370	0.320	0.340	3.314	22,398
2024-06-14	0.400	0.400	0.370	0.370	3.606	2,780
2024-06-13	0.370	0.380	0.350	0.360	3.509	8,834
2024-06-12	0.470	0.470	0.350	0.360	3.509	9,675
2024-06-11	0.430	0.430	0.370	0.390	3.801	19,217
2024-06-10	0.450	0.450	0.430	0.430	4.191	6,361
2024-06-07	0.470	0.470	0.430	0.440	4.289	1,293
2024-06-06	0.460	0.470	0.440	0.460	4.483	4,227
2024-06-05	0.490	0.490	0.490	0.490	4.776	0
2024-06-04	0.490	0.490	0.490	0.490	4.776	51
2024-06-03	0.470	0.500	0.440	0.450	4.386	29,569
2024-05-31	0.540	0.540	0.490	0.530	5.166	6,289

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.