GreenFirst Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.960	0.960	0.960	0.960	9.357	934
2023-12-05	0.950	0.980	0.950	0.980	9.552	410
2023-12-04	1.010	1.010	0.940	0.980	9.552	3,724
2023-12-01	1.020	1.020	0.990	1.020	9.942	195
2023-11-30	1.040	1.040	0.980	1.010	9.844	605
2023-11-29	1.010	1.060	1.000	1.050	10.234	3,694
2023-11-28	1.040	1.040	1.000	1.000	9.747	2,062
2023-11-27	1.040	1.070	1.020	1.020	9.942	2,001
2023-11-24	1.060	1.080	0.990	1.080	10.526	1,088
2023-11-23	1.090	1.090	1.090	1.090	10.624	0
2023-11-22	1.080	1.090	1.050	1.090	10.624	534
2023-11-21	1.080	1.080	1.070	1.080	10.526	226
2023-11-20	1.030	1.070	1.030	1.060	10.331	2,534
2023-11-17	1.050	1.050	1.040	1.040	10.137	205
2023-11-16	1.070	1.080	1.060	1.060	10.331	1,518
2023-11-15	1.040	1.040	1.040	1.040	10.137	554
2023-11-14	1.080	1.080	1.040	1.050	10.234	934
2023-11-13	0.950	1.060	0.890	1.030	10.039	1,303
2023-11-10	1.030	1.030	1.030	1.030	10.039	811
2023-11-09	1.060	1.070	1.040	1.040	10.137	2,134
2023-11-08	1.060	1.060	1.000	1.040	10.137	882
2023-11-07	1.030	1.030	1.030	1.030	10.039	0
2023-11-06	1.030	1.050	1.030	1.030	10.039	1,241
2023-11-03	0.980	1.060	0.970	1.030	10.039	5,510
2023-11-02	0.990	1.000	0.970	0.980	9.552	8,793
2023-11-01	0.960	1.020	0.960	0.990	9.649	1,929
2023-10-31	0.950	0.970	0.950	0.960	9.357	1,211
2023-10-30	1.020	1.020	0.930	0.980	9.552	605
2023-10-27	0.940	1.020	0.930	0.990	9.649	5,715
2023-10-26	0.990	0.990	0.990	0.990	9.649	0
2023-10-25	0.940	0.990	0.940	0.990	9.649	1,036
2023-10-24	0.930	0.980	0.910	0.970	9.454	2,596
2023-10-23	0.990	1.000	0.980	1.000	9.747	636
2023-10-20	1.000	1.000	0.950	0.980	9.552	2,350
2023-10-19	1.000	1.030	1.000	1.030	10.039	739
2023-10-18	1.030	1.030	0.980	0.990	9.649	2,042
2023-10-17	1.030	1.060	1.020	1.040	10.137	1,365
2023-10-16	1.080	1.080	1.050	1.080	10.526	339
2023-10-13	1.040	1.090	1.040	1.090	10.624	431
2023-10-12	1.050	1.050	1.050	1.050	10.234	215
2023-10-11	1.020	1.050	1.020	1.050	10.234	657
2023-10-10	1.050	1.100	1.020	1.030	10.039	5,130
2023-10-06	1.030	1.080	0.990	1.080	10.526	5,284
2023-10-05	1.030	1.030	1.000	1.020	9.942	626
2023-10-04	0.980	1.030	0.970	1.030	10.039	4,207
2023-10-03	0.970	1.010	0.970	0.970	9.454	913
2023-10-02	1.020	1.030	0.970	1.000	9.747	2,586
2023-09-29	1.020	1.040	1.010	1.020	9.942	3,529
2023-09-28	1.000	1.050	0.990	1.020	9.942	4,330
2023-09-27	1.000	1.020	1.000	1.020	9.942	1,785
2023-09-26	1.040	1.040	0.980	1.020	9.942	3,817
2023-09-25	1.060	1.060	1.010	1.030	10.039	2,124
2023-09-22	1.070	1.070	1.060	1.060	10.331	246
2023-09-21	0.990	1.060	0.990	1.050	10.234	759
2023-09-20	0.980	1.080	0.980	1.070	10.429	277
2023-09-19	1.090	1.090	1.040	1.090	10.624	6,926
2023-09-18	1.050	1.050	0.950	1.050	10.234	24,285
2023-09-15	1.100	1.110	0.980	1.030	10.039	23,013
2023-09-14	1.090	1.120	1.070	1.120	10.916	164
2023-09-13	1.080	1.100	1.080	1.100	10.721	862

← NewerPage 13 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.