GreenFirst Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.510	1.570	1.500	1.520	14.815	4,976
2022-09-26	1.540	1.570	1.500	1.520	14.815	2,945
2022-09-23	1.600	1.600	1.490	1.540	15.010	15,369
2022-09-22	1.630	1.630	1.550	1.600	15.595	9,501
2022-09-21	1.670	1.670	1.600	1.600	15.595	4,638
2022-09-20	1.690	1.700	1.600	1.640	15.984	6,115
2022-09-19	1.750	1.750	1.670	1.710	16.667	5,694
2022-09-16	1.710	1.800	1.690	1.800	17.544	20,407
2022-09-15	1.720	1.720	1.650	1.710	16.667	7,356
2022-09-14	1.710	1.720	1.700	1.720	16.764	2,739
2022-09-13	1.710	1.720	1.670	1.710	16.667	3,140
2022-09-12	1.720	1.720	1.680	1.710	16.667	3,950
2022-09-09	1.700	1.720	1.690	1.710	16.667	2,339
2022-09-08	1.690	1.720	1.670	1.690	16.472	4,094
2022-09-07	1.710	1.710	1.660	1.700	16.569	4,166
2022-09-06	1.670	1.710	1.660	1.660	16.179	2,996
2022-09-02	1.690	1.710	1.670	1.690	16.472	2,124
2022-09-01	1.720	1.720	1.680	1.720	16.764	5,038
2022-08-31	1.660	1.720	1.650	1.720	16.764	1,888
2022-08-30	1.740	1.740	1.650	1.690	16.472	1,211
2022-08-29	1.690	1.740	1.690	1.720	16.764	1,252
2022-08-26	1.680	1.710	1.650	1.710	16.667	1,088
2022-08-25	1.710	1.720	1.660	1.720	16.764	1,272
2022-08-24	1.660	1.710	1.650	1.690	16.472	5,489
2022-08-23	1.670	1.770	1.670	1.710	16.667	749
2022-08-22	1.570	1.720	1.570	1.720	16.764	2,616
2022-08-19	1.650	1.670	1.590	1.640	15.984	20,243
2022-08-18	1.620	1.730	1.620	1.690	16.472	9,008
2022-08-17	1.740	1.750	1.620	1.650	16.082	26,553
2022-08-16	1.760	1.770	1.710	1.770	17.252	3,683
2022-08-15	1.740	1.740	1.710	1.740	16.959	1,642
2022-08-12	1.780	1.780	1.700	1.750	17.057	4,966
2022-08-11	1.800	1.800	1.720	1.750	17.057	19,371
2022-08-10	1.650	1.740	1.650	1.710	16.667	503
2022-08-09	1.750	1.760	1.650	1.650	16.082	1,847
2022-08-08	1.720	1.780	1.710	1.750	17.057	708
2022-08-05	1.740	1.750	1.710	1.720	16.764	513
2022-08-04	1.720	1.720	1.680	1.680	16.374	257
2022-08-03	1.690	1.740	1.690	1.720	16.764	667
2022-08-02	1.680	1.720	1.680	1.700	16.569	811
2022-07-29	1.770	1.770	1.670	1.720	16.764	3,447
2022-07-28	1.710	1.800	1.710	1.760	17.154	2,103
2022-07-27	1.720	1.790	1.720	1.790	17.446	1,477
2022-07-26	1.720	1.750	1.680	1.750	17.057	2,042
2022-07-25	1.760	1.780	1.680	1.740	16.959	5,304
2022-07-22	1.730	1.800	1.730	1.780	17.349	2,657
2022-07-21	1.780	1.820	1.760	1.810	17.641	3,396
2022-07-20	1.840	1.840	1.780	1.830	17.836	2,421
2022-07-19	1.730	1.850	1.720	1.800	17.544	14,477
2022-07-18	1.670	1.720	1.620	1.720	16.764	3,417
2022-07-15	1.660	1.660	1.570	1.640	15.984	2,544
2022-07-14	1.610	1.650	1.590	1.650	16.082	2,185
2022-07-13	1.620	1.650	1.610	1.640	15.984	5,417
2022-07-12	1.690	1.760	1.670	1.690	16.472	4,114
2022-07-11	1.780	1.780	1.670	1.720	16.764	3,745
2022-07-08	1.780	1.800	1.750	1.770	17.252	1,303
2022-07-07	1.800	1.840	1.710	1.800	17.544	20,756
2022-07-06	1.630	1.750	1.610	1.750	17.057	16,293
2022-07-05	1.660	1.660	1.530	1.610	15.692	3,971
2022-07-04	1.600	1.720	1.600	1.700	16.569	3,806

← NewerPage 18 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.