GreenFirst Forest Products Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 2.010 | 2.130 | 1.970 | 2.120 | 20.663 | 53,691 |
| 2022-01-10 | 2.040 | 2.040 | 1.930 | 2.020 | 19.688 | 18,437 |
| 2022-01-07 | 2.070 | 2.120 | 2.020 | 2.040 | 19.883 | 18,499 |
| 2022-01-06 | 2.000 | 2.110 | 2.000 | 2.060 | 20.078 | 19,915 |
| 2022-01-05 | 1.860 | 2.150 | 1.840 | 2.000 | 19.493 | 40,147 |
| 2022-01-04 | 1.850 | 1.890 | 1.850 | 1.870 | 18.226 | 14,856 |
| 2021-12-31 | 1.810 | 1.860 | 1.810 | 1.860 | 18.129 | 11,625 |
| 2021-12-30 | 1.830 | 1.880 | 1.810 | 1.830 | 17.836 | 18,129 |
| 2021-12-29 | 1.880 | 1.880 | 1.770 | 1.810 | 17.641 | 19,002 |
| 2021-12-24 | 1.820 | 1.850 | 1.810 | 1.840 | 17.934 | 1,939 |
| 2021-12-23 | 1.780 | 1.800 | 1.780 | 1.800 | 17.544 | 7,131 |
| 2021-12-22 | 1.840 | 1.840 | 1.740 | 1.760 | 17.154 | 10,999 |
| 2021-12-21 | 1.840 | 1.840 | 1.780 | 1.810 | 17.641 | 20,592 |
| 2021-12-20 | 1.830 | 1.830 | 1.740 | 1.810 | 17.641 | 4,032 |
| 2021-12-17 | 1.790 | 1.890 | 1.780 | 1.820 | 17.739 | 7,818 |
| 2021-12-16 | 1.830 | 1.830 | 1.770 | 1.790 | 17.446 | 7,685 |
| 2021-12-15 | 1.770 | 1.850 | 1.750 | 1.840 | 17.934 | 8,064 |
| 2021-12-14 | 1.800 | 1.810 | 1.750 | 1.800 | 17.544 | 15,954 |
| 2021-12-13 | 1.810 | 1.810 | 1.780 | 1.800 | 17.544 | 11,153 |
| 2021-12-10 | 1.790 | 1.790 | 1.740 | 1.780 | 17.349 | 4,042 |
| 2021-12-09 | 1.830 | 1.830 | 1.770 | 1.770 | 17.252 | 30,667 |
| 2021-12-08 | 1.800 | 1.810 | 1.730 | 1.750 | 17.057 | 12,240 |
| 2021-12-07 | 1.770 | 1.850 | 1.760 | 1.800 | 17.544 | 15,369 |
| 2021-12-06 | 1.640 | 1.750 | 1.610 | 1.740 | 16.959 | 14,949 |
| 2021-12-03 | 1.680 | 1.740 | 1.670 | 1.680 | 16.374 | 2,575 |
| 2021-12-02 | 1.660 | 1.680 | 1.650 | 1.670 | 16.277 | 4,822 |
| 2021-12-01 | 1.660 | 1.670 | 1.640 | 1.660 | 16.179 | 28,749 |
| 2021-11-30 | 1.670 | 1.670 | 1.600 | 1.640 | 15.984 | 6,659 |
| 2021-11-29 | 1.690 | 1.690 | 1.620 | 1.630 | 15.887 | 5,725 |
| 2021-11-26 | 1.650 | 1.690 | 1.550 | 1.690 | 16.472 | 5,017 |
| 2021-11-25 | 1.790 | 1.790 | 1.730 | 1.740 | 16.959 | 2,586 |
| 2021-11-24 | 1.800 | 1.800 | 1.760 | 1.780 | 17.349 | 2,442 |
| 2021-11-23 | 1.830 | 1.830 | 1.750 | 1.790 | 17.446 | 4,309 |
| 2021-11-22 | 1.780 | 1.840 | 1.740 | 1.810 | 17.641 | 13,995 |
| 2021-11-19 | 1.740 | 1.790 | 1.700 | 1.790 | 17.446 | 21,095 |
| 2021-11-18 | 1.740 | 1.740 | 1.630 | 1.700 | 16.569 | 18,232 |
| 2021-11-17 | 1.670 | 1.740 | 1.630 | 1.730 | 16.862 | 15,821 |
| 2021-11-16 | 1.590 | 1.630 | 1.550 | 1.630 | 15.887 | 6,125 |
| 2021-11-15 | 1.600 | 1.610 | 1.520 | 1.570 | 15.302 | 22,972 |
| 2021-11-12 | 1.620 | 1.620 | 1.590 | 1.600 | 15.595 | 2,432 |
| 2021-11-11 | 1.570 | 1.620 | 1.570 | 1.600 | 15.595 | 4,596 |
| 2021-11-10 | 1.620 | 1.650 | 1.600 | 1.600 | 15.595 | 5,417 |
| 2021-11-09 | 1.650 | 1.650 | 1.600 | 1.600 | 15.595 | 11,655 |
| 2021-11-08 | 1.670 | 1.700 | 1.630 | 1.630 | 15.887 | 3,981 |
| 2021-11-05 | 1.730 | 1.740 | 1.660 | 1.740 | 16.959 | 14,015 |
| 2021-11-04 | 1.650 | 1.760 | 1.590 | 1.660 | 16.179 | 19,289 |
| 2021-11-03 | 1.650 | 1.660 | 1.600 | 1.610 | 15.692 | 97,901 |
| 2021-11-02 | 1.620 | 1.630 | 1.590 | 1.600 | 15.595 | 4,073 |
| 2021-11-01 | 1.610 | 1.630 | 1.590 | 1.620 | 15.790 | 10,752 |
| 2021-10-29 | 1.660 | 1.660 | 1.590 | 1.600 | 15.595 | 25,732 |
| 2021-10-28 | 1.610 | 1.650 | 1.590 | 1.640 | 15.984 | 1,847 |
| 2021-10-27 | 1.700 | 1.700 | 1.590 | 1.620 | 15.790 | 12,086 |
| 2021-10-26 | 1.710 | 1.730 | 1.690 | 1.700 | 16.569 | 5,120 |
| 2021-10-25 | 1.750 | 1.750 | 1.700 | 1.700 | 16.569 | 8,105 |
| 2021-10-22 | 1.750 | 1.750 | 1.700 | 1.730 | 16.862 | 29,200 |
← NewerPage 21 of 21 · 1,255 trading days
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.