GreenFirst Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.480	1.560	1.470	1.520	14.815	45,739
2022-12-20	1.460	1.490	1.410	1.450	14.133	10,599
2022-12-19	1.510	1.510	1.410	1.480	14.425	17,873
2022-12-16	1.440	1.490	1.350	1.490	14.522	16,221
2022-12-15	1.450	1.450	1.400	1.420	13.840	954
2022-12-14	1.480	1.480	1.450	1.470	14.328	328
2022-12-13	1.420	1.530	1.420	1.470	14.328	3,550
2022-12-12	1.390	1.440	1.390	1.430	13.938	1,765
2022-12-09	1.440	1.450	1.420	1.440	14.035	1,026
2022-12-08	1.440	1.500	1.430	1.440	14.035	2,965
2022-12-07	1.390	1.470	1.390	1.430	13.938	11,276
2022-12-06	1.480	1.480	1.410	1.440	14.035	852
2022-12-05	1.440	1.450	1.430	1.450	14.133	1,252
2022-12-02	1.420	1.450	1.410	1.450	14.133	8,208
2022-12-01	1.450	1.450	1.390	1.450	14.133	3,314
2022-11-30	1.480	1.480	1.380	1.410	13.743	9,614
2022-11-29	1.470	1.470	1.440	1.460	14.230	2,514
2022-11-28	1.490	1.510	1.430	1.500	14.620	12,322
2022-11-25	1.480	1.520	1.480	1.520	14.815	1,098
2022-11-24	1.500	1.510	1.480	1.480	14.425	51
2022-11-23	1.530	1.540	1.500	1.520	14.815	7,120
2022-11-22	1.540	1.540	1.490	1.500	14.620	16,149
2022-11-21	1.500	1.520	1.500	1.520	14.815	4,904
2022-11-18	1.510	1.550	1.450	1.550	15.107	11,758
2022-11-17	1.500	1.510	1.480	1.510	14.717	1,118
2022-11-16	1.520	1.530	1.480	1.500	14.620	43,933
2022-11-15	1.540	1.540	1.510	1.530	14.912	3,047
2022-11-14	1.560	1.560	1.510	1.510	14.717	123
2022-11-11	1.550	1.570	1.490	1.570	15.302	4,566
2022-11-10	1.530	1.550	1.500	1.530	14.912	2,442
2022-11-09	1.500	1.510	1.470	1.490	14.522	1,560
2022-11-08	1.510	1.540	1.500	1.540	15.010	6,279
2022-11-07	1.510	1.600	1.510	1.510	14.717	99,327
2022-11-04	1.490	1.540	1.480	1.490	14.522	4,258
2022-11-03	1.490	1.530	1.480	1.530	14.912	595
2022-11-02	1.500	1.540	1.480	1.520	14.815	3,673
2022-11-01	1.520	1.530	1.500	1.530	14.912	1,067
2022-10-31	1.520	1.590	1.520	1.560	15.205	5,530
2022-10-28	1.570	1.570	1.530	1.540	15.010	2,524
2022-10-27	1.570	1.600	1.530	1.580	15.400	3,570
2022-10-26	1.520	1.590	1.510	1.570	15.302	4,832
2022-10-25	1.530	1.530	1.490	1.500	14.620	523
2022-10-24	1.530	1.570	1.500	1.570	15.302	3,016
2022-10-21	1.600	1.600	1.560	1.560	15.205	1,785
2022-10-20	1.590	1.600	1.560	1.570	15.302	1,816
2022-10-19	1.570	1.590	1.520	1.580	15.400	1,796
2022-10-18	1.600	1.600	1.580	1.580	15.400	113
2022-10-17	1.580	1.610	1.570	1.590	15.497	1,149
2022-10-14	1.550	1.590	1.530	1.590	15.497	4,945
2022-10-13	1.500	1.560	1.440	1.560	15.205	6,618
2022-10-12	1.520	1.520	1.470	1.500	14.620	12,630
2022-10-11	1.520	1.550	1.520	1.550	15.107	3,119
2022-10-07	1.600	1.600	1.490	1.510	14.717	5,048
2022-10-06	1.600	1.600	1.550	1.580	15.400	11,163
2022-10-05	1.570	1.600	1.550	1.600	15.595	2,514
2022-10-04	1.580	1.590	1.490	1.490	14.522	3,047
2022-10-03	1.600	1.600	1.550	1.570	15.302	3,827
2022-09-30	1.540	1.600	1.490	1.600	15.595	3,919
2022-09-29	1.500	1.560	1.490	1.510	14.717	1,703
2022-09-28	1.540	1.540	1.470	1.510	14.717	3,273

← NewerPage 17 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.