GreenFirst Forest Products Inc historical data

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

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
2021-10-21	1.800	1.800	1.730	1.730	16.862	21,156
2021-10-20	1.750	1.800	1.750	1.770	17.252	10,055
2021-10-19	1.860	1.860	1.740	1.750	17.057	80,962
2021-10-18	1.930	1.930	1.810	1.810	17.641	58,780
2021-10-15	1.940	1.940	1.830	1.910	18.616	10,455

← NewerPage 21 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.