GreenFirst Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.850	1.890	1.850	1.850	1.850	4,300
2026-07-21	1.830	1.840	1.800	1.800	1.800	3,000
2026-07-20	1.840	1.840	1.800	1.800	1.800	19,200
2026-07-17	1.830	1.830	1.810	1.820	1.820	1,300
2026-07-16	1.850	1.850	1.810	1.810	1.810	1,900
2026-07-15	1.900	1.920	1.800	1.830	1.830	4,600
2026-07-14	1.920	1.950	1.920	1.950	1.950	400
2026-07-13	1.920	1.940	1.820	1.820	1.820	3,600
2026-07-10	1.920	2.090	1.910	1.950	1.950	3,000
2026-07-09	1.980	2.000	1.910	1.920	1.920	2,200
2026-07-08	1.980	1.980	1.960	1.980	1.980	900
2026-07-07	1.990	2.090	1.960	2.000	2.000	2,600
2026-07-06	2.220	2.220	1.980	1.980	1.980	3,400
2026-07-03	2.000	2.150	2.000	2.150	2.150	2,000
2026-07-02	2.230	2.230	1.900	1.950	1.950	8,300
2026-06-30	2.080	2.080	2.000	2.030	2.030	16,200
2026-06-29	2.370	2.370	2.020	2.100	2.100	4,100
2026-06-26	2.120	2.200	2.120	2.200	2.200	1,700
2026-06-25	2.230	2.240	2.110	2.230	2.230	3,000
2026-06-24	2.210	2.240	2.210	2.230	2.230	800
2026-06-23	2.270	2.380	2.120	2.150	2.150	2,700
2026-06-22	2.590	2.590	2.130	2.260	2.260	5,200
2026-06-19	2.500	2.500	2.280	2.300	2.300	3,900
2026-06-18	2.110	2.110	2.110	2.110	2.110	0
2026-06-17	2.210	2.210	2.110	2.110	2.110	2,000
2026-06-16	2.270	2.270	2.190	2.230	2.230	4,100
2026-06-15	2.290	2.290	2.200	2.290	2.290	3,000
2026-06-12	2.110	2.250	2.030	2.120	2.120	8,400
2026-06-11	2.070	2.100	1.980	2.060	2.060	800
2026-06-10	2.060	2.060	2.040	2.040	2.040	200
2026-06-09	2.000	2.080	2.000	2.080	2.080	1,200
2026-06-08	2.000	2.000	2.000	2.000	2.000	300
2026-06-05	1.940	2.090	1.900	2.090	2.090	3,200
2026-06-04	2.060	2.190	2.020	2.190	2.190	2,000
2026-06-03	2.180	2.180	2.080	2.080	2.080	500
2026-06-02	2.080	2.180	2.080	2.160	2.160	2,300
2026-06-01	2.180	2.240	2.160	2.240	2.240	500
2026-05-29	2.100	2.210	2.100	2.210	2.210	4,000
2026-05-28	2.190	2.190	2.100	2.100	2.100	400
2026-05-27	2.220	2.250	2.220	2.240	2.240	1,300
2026-05-26	2.120	2.120	2.100	2.100	2.100	300
2026-05-25	2.140	2.140	2.140	2.140	2.140	100
2026-05-22	2.100	2.100	2.020	2.020	2.020	800
2026-05-21	2.110	2.110	2.060	2.060	2.060	500
2026-05-20	2.220	2.240	2.210	2.210	2.210	400
2026-05-19	2.170	2.170	2.060	2.080	2.080	1,300
2026-05-15	2.130	2.130	2.130	2.130	2.130	0
2026-05-14	2.160	2.160	2.130	2.130	2.130	1,200
2026-05-13	2.100	2.100	2.100	2.100	2.100	2,600
2026-05-12	2.030	2.050	2.020	2.040	2.040	3,800
2026-05-11	2.050	2.050	2.050	2.050	2.050	0
2026-05-08	2.010	2.070	2.010	2.050	2.050	3,200
2026-05-07	1.830	2.060	1.830	2.020	2.020	5,600
2026-05-06	2.110	2.150	2.110	2.150	2.150	200
2026-05-05	2.320	2.320	2.320	2.320	2.320	100
2026-05-04	2.210	2.210	2.210	2.210	2.210	100
2026-05-01	2.090	2.450	2.090	2.240	2.240	2,100
2026-04-30	2.260	2.260	2.220	2.250	2.250	1,400
2026-04-29	2.240	2.240	2.240	2.240	2.240	0
2026-04-28	2.190	2.240	2.070	2.240	2.240	2,500

← NewerPage 2 of 3 · 126 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.