GreenFirst Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.530	0.560	0.500	0.500	4.873	2,616
2024-05-29	0.510	0.510	0.510	0.510	4.971	0
2024-05-28	0.550	0.560	0.500	0.510	4.971	2,668
2024-05-27	0.560	0.560	0.490	0.520	5.068	3,201
2024-05-24	0.500	0.530	0.480	0.530	5.166	3,529
2024-05-23	0.550	0.570	0.550	0.570	5.556	359
2024-05-22	0.580	0.590	0.490	0.520	5.068	27,333
2024-05-21	0.520	0.560	0.360	0.560	5.458	28,615
2024-05-17	0.590	0.590	0.450	0.520	5.068	50,018
2024-05-16	0.660	0.660	0.560	0.590	5.751	5,982
2024-05-15	0.650	0.660	0.640	0.640	6.238	5,058
2024-05-14	0.690	0.700	0.680	0.700	6.823	2,144
2024-05-13	0.700	0.700	0.680	0.680	6.628	246
2024-05-10	0.700	0.700	0.680	0.680	6.628	646
2024-05-09	0.670	0.690	0.670	0.680	6.628	1,190
2024-05-08	0.720	0.720	0.690	0.700	6.823	2,155
2024-05-07	0.720	0.730	0.660	0.660	6.433	1,847
2024-05-06	0.720	0.730	0.680	0.680	6.628	2,688
2024-05-03	0.750	0.750	0.680	0.680	6.628	2,052
2024-05-02	0.740	0.750	0.710	0.720	7.018	2,616
2024-05-01	0.740	0.740	0.740	0.740	7.213	257
2024-04-30	0.720	0.740	0.720	0.730	7.115	1,642
2024-04-29	0.690	0.720	0.680	0.720	7.018	575
2024-04-26	0.700	0.720	0.700	0.720	7.018	359
2024-04-25	0.750	0.750	0.710	0.720	7.018	205
2024-04-24	0.740	0.740	0.690	0.690	6.725	667
2024-04-23	0.770	0.770	0.700	0.720	7.018	985
2024-04-22	0.770	0.770	0.770	0.770	7.505	51
2024-04-19	0.760	0.760	0.750	0.760	7.407	2,637
2024-04-18	0.740	0.760	0.740	0.760	7.407	2,904
2024-04-17	0.730	0.740	0.700	0.710	6.920	277
2024-04-16	0.730	0.730	0.710	0.710	6.920	964
2024-04-15	0.740	0.740	0.740	0.740	7.213	51
2024-04-12	0.730	0.760	0.730	0.740	7.213	308
2024-04-11	0.770	0.770	0.770	0.770	7.505	103
2024-04-10	0.730	0.760	0.720	0.760	7.407	2,124
2024-04-09	0.740	0.750	0.730	0.750	7.310	3,140
2024-04-08	0.750	0.750	0.750	0.750	7.310	51
2024-04-05	0.770	0.770	0.770	0.770	7.505	103
2024-04-04	0.790	0.790	0.740	0.740	7.213	4,196
2024-04-03	0.780	0.800	0.760	0.770	7.505	3,642
2024-04-02	0.800	0.800	0.750	0.780	7.602	3,683
2024-04-01	0.740	0.790	0.730	0.780	7.602	3,663
2024-03-28	0.760	0.770	0.750	0.760	7.407	7,900
2024-03-27	0.750	0.770	0.750	0.770	7.505	226
2024-03-26	0.770	0.770	0.750	0.750	7.310	1,283
2024-03-25	0.760	0.760	0.730	0.750	7.310	3,304
2024-03-22	0.760	0.760	0.730	0.750	7.310	3,437
2024-03-21	0.760	0.760	0.750	0.750	7.310	5,510
2024-03-20	0.780	0.790	0.760	0.760	7.407	8,208
2024-03-19	0.770	0.790	0.750	0.760	7.407	3,560
2024-03-18	0.700	0.740	0.680	0.730	7.115	3,899
2024-03-15	0.710	0.790	0.670	0.740	7.213	23,557
2024-03-14	0.780	0.780	0.740	0.740	7.213	1,334
2024-03-13	0.800	0.800	0.710	0.710	6.920	7,356
2024-03-12	0.810	0.810	0.730	0.730	7.115	8,742
2024-03-11	0.790	0.820	0.790	0.800	7.797	154
2024-03-08	0.790	0.810	0.740	0.800	7.797	770
2024-03-07	0.790	0.830	0.770	0.820	7.992	995
2024-03-06	0.820	0.820	0.790	0.800	7.797	2,442

← NewerPage 11 of 21 · 1,260 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.