GreenFirst Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.220	1.220	1.160	1.160	11.306	944
2023-06-14	1.210	1.230	1.200	1.210	11.793	811
2023-06-13	1.210	1.210	1.200	1.200	11.696	82
2023-06-12	1.170	1.260	1.160	1.210	11.793	2,298
2023-06-09	1.200	1.220	1.160	1.160	11.306	2,247
2023-06-08	1.220	1.250	1.210	1.220	11.891	441
2023-06-07	1.270	1.290	1.240	1.240	12.086	3,078
2023-06-06	1.260	1.280	1.240	1.270	12.378	811
2023-06-05	1.250	1.290	1.250	1.280	12.476	123
2023-06-02	1.280	1.280	1.230	1.270	12.378	3,755
2023-06-01	1.280	1.280	1.200	1.200	11.696	287
2023-05-31	1.280	1.280	1.260	1.280	12.476	1,026
2023-05-30	1.280	1.280	1.280	1.280	12.476	21
2023-05-29	1.290	1.300	1.270	1.300	12.671	236
2023-05-26	1.270	1.300	1.250	1.300	12.671	1,180
2023-05-25	1.310	1.310	1.240	1.260	12.281	2,134
2023-05-24	1.320	1.320	1.250	1.280	12.476	1,303
2023-05-23	1.330	1.340	1.290	1.300	12.671	3,129
2023-05-19	1.390	1.390	1.300	1.330	12.963	1,806
2023-05-18	1.350	1.380	1.300	1.350	13.158	1,847
2023-05-17	1.340	1.340	1.290	1.330	12.963	1,570
2023-05-16	1.360	1.370	1.250	1.310	12.768	2,083
2023-05-15	1.360	1.400	1.360	1.390	13.548	226
2023-05-12	1.390	1.400	1.330	1.360	13.255	1,919
2023-05-11	1.370	1.370	1.350	1.370	13.353	154
2023-05-10	1.350	1.390	1.350	1.380	13.450	339
2023-05-09	1.330	1.350	1.330	1.350	13.158	2,114
2023-05-08	1.280	1.340	1.280	1.340	13.060	657
2023-05-05	1.280	1.310	1.280	1.300	12.671	339
2023-05-04	1.240	1.300	1.240	1.300	12.671	205
2023-05-03	1.280	1.300	1.260	1.270	12.378	646
2023-05-02	1.210	1.310	1.210	1.280	12.476	2,729
2023-05-01	1.320	1.320	1.300	1.300	12.671	31
2023-04-28	1.310	1.320	1.290	1.310	12.768	739
2023-04-27	1.260	1.310	1.260	1.300	12.671	554
2023-04-26	1.310	1.320	1.290	1.320	12.866	2,257
2023-04-25	1.290	1.330	1.290	1.330	12.963	1,221
2023-04-24	1.300	1.330	1.280	1.300	12.671	872
2023-04-21	1.330	1.330	1.300	1.310	12.768	82
2023-04-20	1.320	1.320	1.270	1.300	12.671	3,591
2023-04-19	1.310	1.340	1.250	1.300	12.671	369
2023-04-18	1.370	1.370	1.230	1.230	11.988	5,161
2023-04-17	1.350	1.360	1.350	1.350	13.158	1,077
2023-04-14	1.350	1.360	1.330	1.350	13.158	667
2023-04-13	1.320	1.350	1.320	1.350	13.158	585
2023-04-12	1.290	1.300	1.290	1.300	12.671	215
2023-04-11	1.300	1.310	1.260	1.300	12.671	975
2023-04-10	1.280	1.290	1.270	1.290	12.573	523
2023-04-06	1.270	1.290	1.260	1.270	12.378	1,026
2023-04-05	1.290	1.290	1.290	1.290	12.573	728
2023-04-04	1.280	1.280	1.240	1.280	12.476	1,570
2023-04-03	1.310	1.310	1.070	1.300	12.671	12,712
2023-03-31	1.320	1.320	1.260	1.260	12.281	277
2023-03-30	1.300	1.320	1.260	1.280	12.476	1,211
2023-03-29	1.320	1.320	1.280	1.280	12.476	82
2023-03-28	1.280	1.280	1.280	1.280	12.476	605
2023-03-27	1.300	1.320	1.270	1.290	12.573	3,806
2023-03-24	1.350	1.350	1.300	1.300	12.671	554
2023-03-23	1.320	1.330	1.260	1.290	12.573	3,406
2023-03-22	1.310	1.320	1.300	1.300	12.671	267

← NewerPage 15 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.