GreenFirst Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.800	0.800	0.800	0.800	7.797	821
2024-03-04	0.810	0.810	0.810	0.810	7.895	185
2024-03-01	0.750	0.830	0.750	0.820	7.992	2,780
2024-02-29	0.790	0.810	0.770	0.800	7.797	2,698
2024-02-28	0.800	0.800	0.700	0.790	7.700	3,858
2024-02-27	0.810	0.810	0.770	0.770	7.505	513
2024-02-26	0.750	0.800	0.620	0.800	7.797	5,079
2024-02-23	0.800	0.800	0.800	0.800	7.797	154
2024-02-22	0.760	0.800	0.750	0.800	7.797	2,688
2024-02-21	0.800	0.800	0.790	0.790	7.700	821
2024-02-20	0.830	0.830	0.790	0.820	7.992	1,149
2024-02-16	0.810	0.840	0.780	0.810	7.895	4,976
2024-02-15	0.850	0.860	0.820	0.860	8.382	687
2024-02-14	0.780	0.830	0.780	0.820	7.992	472
2024-02-13	0.770	0.790	0.750	0.760	7.407	6,064
2024-02-12	0.870	0.900	0.760	0.800	7.797	7,633
2024-02-09	0.760	0.880	0.730	0.880	8.577	4,463
2024-02-08	0.710	0.770	0.710	0.730	7.115	10,722
2024-02-07	0.780	0.780	0.740	0.740	7.213	5,540
2024-02-06	0.790	0.790	0.750	0.750	7.310	69,142
2024-02-05	0.800	0.820	0.780	0.790	7.700	8,649
2024-02-02	0.840	0.840	0.830	0.840	8.187	564
2024-02-01	0.860	0.870	0.820	0.860	8.382	4,514
2024-01-31	0.870	0.870	0.850	0.860	8.382	2,062
2024-01-30	0.830	0.850	0.830	0.830	8.090	1,980
2024-01-29	0.830	0.830	0.830	0.830	8.090	0
2024-01-26	0.830	0.830	0.830	0.830	8.090	51
2024-01-25	0.830	0.850	0.800	0.850	8.285	4,832
2024-01-24	0.850	0.870	0.770	0.870	8.480	328
2024-01-23	0.840	0.850	0.790	0.800	7.797	13,441
2024-01-22	0.810	0.820	0.800	0.820	7.992	4,053
2024-01-19	0.800	0.820	0.800	0.820	7.992	1,313
2024-01-18	0.820	0.830	0.800	0.830	8.090	9,491
2024-01-17	0.810	0.820	0.790	0.800	7.797	1,642
2024-01-16	0.820	0.820	0.800	0.800	7.797	4,422
2024-01-15	0.840	0.840	0.830	0.830	8.090	308
2024-01-12	0.900	0.900	0.800	0.800	7.797	4,545
2024-01-11	0.900	0.900	0.840	0.860	8.382	7,018
2024-01-10	0.860	0.900	0.820	0.870	8.480	6,936
2024-01-09	0.870	0.880	0.870	0.870	8.480	4,586
2024-01-08	0.870	0.880	0.860	0.880	8.577	2,975
2024-01-05	0.930	0.930	0.840	0.840	8.187	14,426
2024-01-04	0.930	0.930	0.880	0.920	8.967	3,519
2024-01-03	0.910	0.910	0.910	0.910	8.869	0
2024-01-02	0.920	0.920	0.910	0.910	8.869	5,838
2023-12-29	0.890	0.950	0.890	0.950	9.259	872
2023-12-28	0.930	0.930	0.900	0.910	8.869	7,921
2023-12-27	0.890	0.970	0.890	0.940	9.162	2,103
2023-12-22	0.920	0.920	0.890	0.910	8.869	2,524
2023-12-21	0.930	0.940	0.890	0.900	8.772	4,453
2023-12-20	0.950	0.960	0.920	0.920	8.967	4,001
2023-12-19	0.950	0.960	0.950	0.950	9.259	12,548
2023-12-18	0.930	0.960	0.910	0.960	9.357	616
2023-12-15	0.900	0.970	0.900	0.970	9.454	8,003
2023-12-14	0.940	0.940	0.920	0.920	8.967	1,303
2023-12-13	0.940	0.940	0.930	0.930	9.064	2,801
2023-12-12	0.950	0.950	0.950	0.950	9.259	205
2023-12-11	0.950	0.960	0.950	0.950	9.259	1,067
2023-12-08	0.950	0.960	0.950	0.950	9.259	4,771
2023-12-07	0.960	0.960	0.960	0.960	9.357	0

← NewerPage 12 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.