GreenFirst Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	1.110	1.110	1.030	1.090	10.624	9,060
2023-09-11	1.140	1.140	1.090	1.120	10.916	1,970
2023-09-08	1.140	1.140	1.110	1.110	10.819	226
2023-09-07	1.130	1.140	1.110	1.140	11.111	1,303
2023-09-06	1.110	1.130	1.110	1.130	11.014	164
2023-09-05	1.140	1.140	1.100	1.140	11.111	113
2023-09-01	1.130	1.130	1.110	1.130	11.014	534
2023-08-31	1.130	1.140	1.090	1.140	11.111	1,580
2023-08-30	1.100	1.130	1.100	1.130	11.014	7,818
2023-08-29	1.120	1.120	1.100	1.120	10.916	2,883
2023-08-28	1.120	1.130	1.110	1.130	11.014	2,247
2023-08-25	1.150	1.150	1.120	1.130	11.014	1,170
2023-08-24	1.130	1.150	1.130	1.150	11.209	1,652
2023-08-23	1.100	1.150	1.060	1.150	11.209	6,064
2023-08-22	1.120	1.130	1.100	1.110	10.819	2,647
2023-08-21	1.140	1.140	1.140	1.140	11.111	92
2023-08-18	1.120	1.140	1.120	1.140	11.111	195
2023-08-17	1.140	1.140	1.110	1.130	11.014	1,539
2023-08-16	1.140	1.150	1.140	1.150	11.209	123
2023-08-15	1.150	1.160	1.100	1.130	11.014	4,022
2023-08-14	1.130	1.130	1.100	1.130	11.014	605
2023-08-11	1.150	1.150	1.120	1.150	11.209	174
2023-08-10	1.120	1.160	1.120	1.160	11.306	1,375
2023-08-09	1.120	1.120	1.100	1.120	10.916	1,549
2023-08-08	1.140	1.150	1.100	1.130	11.014	2,955
2023-08-04	1.130	1.150	1.130	1.140	11.111	5,941
2023-08-03	1.160	1.160	1.100	1.150	11.209	780
2023-08-02	1.170	1.170	1.120	1.150	11.209	1,252
2023-08-01	1.150	1.170	1.130	1.170	11.404	2,309
2023-07-31	1.180	1.180	1.110	1.110	10.819	1,180
2023-07-28	1.170	1.190	1.130	1.170	11.404	3,047
2023-07-27	1.170	1.170	1.120	1.150	11.209	7,839
2023-07-26	1.150	1.180	1.150	1.150	11.209	349
2023-07-25	1.160	1.170	1.160	1.170	11.404	62
2023-07-24	1.120	1.150	1.120	1.150	11.209	4,319
2023-07-21	1.130	1.150	1.120	1.150	11.209	3,088
2023-07-20	1.130	1.130	1.130	1.130	11.014	72
2023-07-19	1.120	1.140	1.100	1.120	10.916	318
2023-07-18	1.140	1.140	1.110	1.120	10.916	5,961
2023-07-17	1.130	1.140	1.120	1.140	11.111	236
2023-07-14	1.140	1.140	1.090	1.130	11.014	821
2023-07-13	1.140	1.150	1.120	1.150	11.209	6,895
2023-07-12	1.150	1.160	1.130	1.130	11.014	3,765
2023-07-11	1.150	1.150	1.120	1.140	11.111	482
2023-07-10	1.130	1.150	1.120	1.120	10.916	1,354
2023-07-07	1.020	1.170	1.020	1.150	11.209	3,273
2023-07-06	1.100	1.100	1.070	1.100	10.721	318
2023-07-05	1.110	1.120	1.080	1.120	10.916	3,222
2023-07-04	1.100	1.100	1.100	1.100	10.721	174
2023-06-30	1.130	1.130	1.070	1.100	10.721	698
2023-06-29	1.130	1.130	1.090	1.110	10.819	5,253
2023-06-28	1.140	1.140	1.070	1.130	11.014	2,627
2023-06-27	1.200	1.200	1.050	1.140	11.111	7,110
2023-06-26	1.190	1.210	1.180	1.180	11.501	400
2023-06-23	1.180	1.190	1.170	1.190	11.598	1,375
2023-06-22	1.190	1.190	1.180	1.190	11.598	308
2023-06-21	1.190	1.200	1.180	1.200	11.696	492
2023-06-20	1.180	1.200	1.120	1.200	11.696	2,760
2023-06-19	1.130	1.200	1.110	1.180	11.501	749
2023-06-16	1.200	1.200	1.140	1.170	11.404	2,544

← NewerPage 14 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.