GreenFirst Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	1.950	1.950	1.800	1.850	18.031	31,211
2022-04-05	1.980	1.980	1.850	1.940	18.908	25,907
2022-04-04	2.000	2.000	1.910	1.930	18.811	17,463
2022-04-01	1.990	2.020	1.880	2.020	19.688	35,961
2022-03-31	1.980	2.030	1.950	1.990	19.396	19,833
2022-03-30	2.040	2.070	1.950	1.980	19.298	19,084
2022-03-29	2.060	2.130	2.030	2.070	20.175	40,004
2022-03-28	2.140	2.140	1.960	2.070	20.175	33,396
2022-03-25	2.120	2.150	2.010	2.100	20.468	32,216
2022-03-24	2.230	2.270	1.970	2.140	20.858	223,719
2022-03-23	2.410	2.440	2.400	2.420	23.587	11,368
2022-03-22	2.430	2.460	2.360	2.440	23.782	16,190
2022-03-21	2.530	2.530	2.370	2.440	23.782	10,322
2022-03-18	2.500	2.500	2.440	2.460	23.977	5,387
2022-03-17	2.340	2.460	2.340	2.440	23.782	16,826
2022-03-16	2.340	2.380	2.260	2.360	23.002	9,183
2022-03-15	2.300	2.340	2.210	2.340	22.807	50,212
2022-03-14	2.370	2.380	2.200	2.290	22.320	32,586
2022-03-11	2.220	2.300	2.180	2.300	22.417	78,910
2022-03-10	2.210	2.230	2.160	2.190	21.345	11,481
2022-03-09	2.200	2.220	2.180	2.200	21.443	10,865
2022-03-08	2.220	2.240	2.150	2.200	21.443	16,960
2022-03-07	2.260	2.260	2.130	2.210	21.540	20,151
2022-03-04	2.240	2.240	2.180	2.240	21.832	151,079
2022-03-03	2.130	2.230	2.110	2.220	21.637	14,426
2022-03-02	2.130	2.180	2.070	2.130	20.760	6,330
2022-03-01	2.140	2.140	2.010	2.110	20.565	10,609
2022-02-28	2.140	2.160	2.020	2.160	21.053	13,471
2022-02-25	2.130	2.150	2.110	2.140	20.858	10,045
2022-02-24	2.090	2.160	2.060	2.140	20.858	12,743
2022-02-23	2.150	2.160	2.090	2.130	20.760	7,921
2022-02-22	2.160	2.170	2.040	2.160	21.053	16,406
2022-02-18	2.140	2.150	2.100	2.150	20.955	2,493
2022-02-17	2.170	2.190	2.100	2.150	20.955	10,527
2022-02-16	2.130	2.210	2.130	2.190	21.345	5,920
2022-02-15	2.280	2.280	2.130	2.200	21.443	9,603
2022-02-14	2.180	2.190	2.150	2.160	21.053	4,802
2022-02-11	2.160	2.180	2.110	2.150	20.955	9,213
2022-02-10	2.200	2.200	2.090	2.180	21.248	12,804
2022-02-09	2.070	2.160	2.070	2.130	20.760	11,963
2022-02-08	2.080	2.090	2.000	2.070	20.175	13,851
2022-02-07	2.010	2.100	1.980	2.080	20.273	18,571
2022-02-04	2.050	2.110	2.000	2.100	20.468	17,914
2022-02-03	2.040	2.110	2.010	2.080	20.273	12,179
2022-02-02	2.050	2.050	1.970	2.040	19.883	12,425
2022-02-01	2.040	2.060	1.980	2.030	19.786	13,800
2022-01-31	1.990	2.140	1.970	2.020	19.688	20,879
2022-01-28	1.920	2.000	1.910	2.000	19.493	12,168
2022-01-27	1.900	1.950	1.830	1.920	18.713	14,385
2022-01-26	1.930	1.960	1.890	1.930	18.811	14,477
2022-01-25	1.930	1.990	1.890	1.940	18.908	14,590
2022-01-24	1.880	2.040	1.780	2.000	19.493	41,953
2022-01-21	2.080	2.110	1.950	1.980	19.298	54,327
2022-01-20	2.160	2.190	2.090	2.120	20.663	14,292
2022-01-19	2.180	2.200	2.050	2.150	20.955	18,006
2022-01-18	2.200	2.200	2.120	2.200	21.443	11,142
2022-01-17	2.210	2.210	2.170	2.210	21.540	1,724
2022-01-14	2.230	2.250	2.170	2.190	21.345	14,169
2022-01-13	2.200	2.260	2.170	2.210	21.540	22,644
2022-01-12	2.140	2.210	2.120	2.190	21.345	30,390

← NewerPage 20 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.