GreenFirst Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	1.600	1.720	1.600	1.700	16.569	3,806
2022-06-30	1.540	1.630	1.490	1.630	15.887	16,077
2022-06-29	1.560	1.600	1.530	1.560	15.205	5,315
2022-06-28	1.600	1.610	1.530	1.600	15.595	3,550
2022-06-27	1.580	1.580	1.520	1.570	15.302	10,383
2022-06-24	1.460	1.560	1.460	1.560	15.205	5,099
2022-06-23	1.530	1.530	1.420	1.520	14.815	6,833
2022-06-22	1.510	1.520	1.450	1.520	14.815	4,001
2022-06-21	1.650	1.650	1.460	1.510	14.717	37,346
2022-06-20	1.340	1.600	1.340	1.500	14.620	4,207
2022-06-17	1.530	1.560	1.470	1.470	14.328	8,978
2022-06-16	1.610	1.610	1.450	1.530	14.912	25,188
2022-06-15	1.680	1.710	1.630	1.670	16.277	17,647
2022-06-14	1.660	1.710	1.620	1.650	16.082	16,919
2022-06-13	1.730	1.750	1.690	1.710	16.667	7,777
2022-06-10	1.720	1.800	1.720	1.770	17.252	5,510
2022-06-09	1.810	1.810	1.740	1.740	16.959	20,212
2022-06-08	1.780	1.800	1.750	1.760	17.154	14,333
2022-06-07	1.770	1.810	1.770	1.800	17.544	3,724
2022-06-06	1.760	1.830	1.750	1.780	17.349	4,648
2022-06-03	1.810	1.830	1.790	1.800	17.544	7,141
2022-06-02	1.810	1.850	1.800	1.820	17.739	2,729
2022-06-01	1.890	1.890	1.810	1.820	17.739	7,746
2022-05-31	1.910	1.910	1.860	1.910	18.616	8,629
2022-05-30	1.930	1.930	1.910	1.910	18.616	964
2022-05-27	1.960	1.960	1.850	1.890	18.421	11,378
2022-05-26	1.920	1.970	1.910	1.940	18.908	5,499
2022-05-25	1.940	1.950	1.910	1.920	18.713	8,300
2022-05-24	1.910	1.950	1.900	1.920	18.713	8,054
2022-05-20	1.980	1.980	1.890	1.940	18.908	3,950
2022-05-19	1.900	1.950	1.890	1.910	18.616	9,429
2022-05-18	2.000	2.010	1.900	1.900	18.519	2,175
2022-05-17	1.980	2.050	1.940	2.030	19.786	17,678
2022-05-16	1.900	1.970	1.830	1.970	19.201	10,783
2022-05-13	1.900	1.970	1.890	1.920	18.713	5,294
2022-05-12	1.900	1.910	1.850	1.900	18.519	44,528
2022-05-11	1.840	1.910	1.810	1.860	18.129	6,474
2022-05-10	1.930	1.930	1.830	1.860	18.129	25,845
2022-05-09	1.980	1.980	1.870	1.920	18.713	6,607
2022-05-06	1.960	1.990	1.920	1.970	19.201	5,787
2022-05-05	1.960	2.000	1.910	1.980	19.298	13,984
2022-05-04	2.010	2.010	1.920	1.980	19.298	11,060
2022-05-03	1.910	2.010	1.900	1.980	19.298	48,745
2022-05-02	1.810	1.810	1.740	1.790	17.446	6,371
2022-04-29	1.860	1.870	1.810	1.820	17.739	10,824
2022-04-28	1.840	1.890	1.810	1.830	17.836	18,324
2022-04-27	1.850	1.860	1.780	1.840	17.934	21,413
2022-04-26	1.840	1.860	1.800	1.830	17.836	13,123
2022-04-25	1.920	1.920	1.810	1.860	18.129	17,781
2022-04-22	1.940	1.960	1.890	1.930	18.811	10,465
2022-04-21	2.020	2.020	1.900	1.940	18.908	39,142
2022-04-20	1.920	2.010	1.920	1.990	19.396	34,258
2022-04-19	1.920	1.940	1.880	1.910	18.616	31,078
2022-04-18	1.910	1.940	1.890	1.900	18.519	20,284
2022-04-14	1.960	1.960	1.880	1.890	18.421	31,231
2022-04-13	1.970	1.970	1.870	1.930	18.811	28,041
2022-04-12	1.970	1.970	1.910	1.920	18.713	2,883
2022-04-11	2.000	2.000	1.930	1.960	19.103	3,468
2022-04-08	1.920	1.970	1.900	1.950	19.006	6,341
2022-04-07	1.830	1.970	1.810	1.940	18.908	28,943

← NewerPage 19 of 22 · 1,261 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.