GreenFirst Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.320	1.320	1.280	1.320	12.866	1,580
2023-03-20	1.280	1.360	1.280	1.300	12.671	1,970
2023-03-17	1.270	1.350	1.240	1.300	12.671	13,933
2023-03-16	1.330	1.400	1.310	1.310	12.768	2,893
2023-03-15	1.420	1.420	1.300	1.370	13.353	6,926
2023-03-14	1.570	1.570	1.460	1.510	14.717	2,955
2023-03-13	1.530	1.540	1.520	1.540	15.010	308
2023-03-10	1.530	1.540	1.490	1.510	14.717	2,924
2023-03-09	1.630	1.640	1.530	1.560	15.205	6,228
2023-03-08	1.610	1.640	1.610	1.630	15.887	267
2023-03-07	1.650	1.670	1.600	1.630	15.887	6,597
2023-03-06	1.650	1.670	1.620	1.650	16.082	26,635
2023-03-03	1.670	1.680	1.620	1.670	16.277	5,540
2023-03-02	1.660	1.680	1.650	1.660	16.179	4,535
2023-03-01	1.670	1.670	1.650	1.650	16.082	5,735
2023-02-28	1.650	1.670	1.650	1.670	16.277	2,011
2023-02-27	1.660	1.660	1.610	1.610	15.692	975
2023-02-24	1.660	1.660	1.600	1.600	15.595	2,750
2023-02-23	1.680	1.680	1.660	1.680	16.374	1,765
2023-02-22	1.690	1.690	1.660	1.660	16.179	1,549
2023-02-21	1.670	1.670	1.610	1.640	15.984	1,816
2023-02-17	1.700	1.700	1.630	1.670	16.277	5,181
2023-02-16	1.700	1.700	1.660	1.660	16.179	554
2023-02-15	1.710	1.710	1.660	1.700	16.569	1,796
2023-02-14	1.680	1.680	1.670	1.680	16.374	882
2023-02-13	1.670	1.670	1.670	1.670	16.277	195
2023-02-10	1.680	1.700	1.670	1.680	16.374	7,839
2023-02-09	1.680	1.700	1.670	1.690	16.472	3,868
2023-02-08	1.700	1.730	1.680	1.700	16.569	3,129
2023-02-07	1.690	1.720	1.680	1.680	16.374	5,725
2023-02-06	1.710	1.710	1.660	1.670	16.277	4,822
2023-02-03	1.670	1.730	1.650	1.730	16.862	11,286
2023-02-02	1.720	1.750	1.690	1.700	16.569	3,858
2023-02-01	1.740	1.740	1.640	1.730	16.862	4,822
2023-01-31	1.690	1.750	1.690	1.730	16.862	5,192
2023-01-30	1.750	1.750	1.670	1.690	16.472	3,632
2023-01-27	1.750	1.770	1.670	1.770	17.252	8,085
2023-01-26	1.630	1.700	1.630	1.700	16.569	21,341
2023-01-25	1.560	1.650	1.550	1.630	15.887	19,545
2023-01-24	1.500	1.580	1.500	1.570	15.302	16,539
2023-01-23	1.460	1.550	1.460	1.540	15.010	4,740
2023-01-20	1.510	1.560	1.490	1.540	15.010	11,676
2023-01-19	1.510	1.540	1.480	1.540	15.010	12,866
2023-01-18	1.500	1.560	1.470	1.480	14.425	5,304
2023-01-17	1.580	1.580	1.500	1.540	15.010	10,691
2023-01-16	1.500	1.600	1.500	1.590	15.497	11,399
2023-01-13	1.460	1.520	1.400	1.520	14.815	11,543
2023-01-12	1.370	1.450	1.370	1.430	13.938	1,867
2023-01-11	1.440	1.440	1.380	1.400	13.645	1,241
2023-01-10	1.440	1.450	1.400	1.400	13.645	1,057
2023-01-09	1.430	1.470	1.420	1.420	13.840	1,970
2023-01-06	1.470	1.480	1.420	1.450	14.133	3,817
2023-01-05	1.500	1.500	1.460	1.490	14.522	41
2023-01-04	1.450	1.500	1.400	1.480	14.425	4,617
2023-01-03	1.510	1.540	1.390	1.440	14.035	10,404
2022-12-30	1.500	1.540	1.470	1.530	14.912	2,842
2022-12-29	1.500	1.540	1.350	1.530	14.912	18,755
2022-12-28	1.550	1.550	1.490	1.500	14.620	2,329
2022-12-23	1.490	1.550	1.460	1.550	15.107	9,470
2022-12-22	1.550	1.550	1.460	1.480	14.425	1,878

← NewerPage 16 of 21 · 1,255 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.