GreenFirst Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.190	2.240	2.070	2.240	2.240	2,500
2026-04-27	2.190	2.190	2.140	2.150	2.150	3,300
2026-04-24	2.170	2.170	2.140	2.160	2.160	6,100
2026-04-23	2.150	2.160	2.110	2.160	2.160	4,000
2026-04-22	2.050	2.090	1.980	2.090	2.090	4,600
2026-04-21	2.100	2.100	2.030	2.030	2.030	2,900
2026-04-20	2.020	2.060	2.020	2.060	2.060	600
2026-04-17	1.900	2.000	1.900	2.000	2.000	12,900
2026-04-16	1.950	2.000	1.930	1.990	1.990	8,400
2026-04-15	1.920	2.050	1.900	1.930	1.930	1,000
2026-04-14	2.040	2.040	1.870	1.920	1.920	5,900
2026-04-13	2.050	2.060	2.050	2.050	2.050	700
2026-04-10	1.950	2.030	1.950	2.000	2.000	7,600
2026-04-09	0.010	2.160	0.010	2.160	2.160	100
2026-04-08	2.210	2.210	2.210	2.210	2.210	200
2026-04-07	2.110	2.110	2.110	2.110	2.110	100
2026-04-06	2.080	2.330	2.080	2.090	2.090	900
2026-04-02	2.010	2.110	1.910	2.040	2.040	6,300
2026-04-01	2.090	2.090	2.090	2.090	2.090	0
2026-03-31	2.020	2.090	1.950	2.090	2.090	3,400
2026-03-30	2.110	2.110	1.970	2.040	2.040	4,900
2026-03-27	2.170	2.170	2.080	2.150	2.150	2,900
2026-03-26	2.170	2.200	2.150	2.150	2.150	3,200
2026-03-25	2.270	2.420	2.080	2.140	2.140	4,800
2026-03-24	2.070	2.250	2.050	2.250	2.250	4,000
2026-03-23	2.000	2.300	2.000	2.190	2.190	5,100
2026-03-20	2.060	2.490	1.990	1.990	1.990	4,700
2026-03-19	2.060	2.180	2.060	2.130	2.130	5,100
2026-03-18	2.200	2.400	2.180	2.270	2.270	9,100
2026-03-17	2.090	2.400	2.090	2.220	2.220	3,500
2026-03-16	2.520	2.520	2.300	2.330	2.330	1,400
2026-03-13	2.350	2.440	2.050	2.420	2.420	5,100
2026-03-12	2.420	2.470	2.380	2.380	2.380	2,400
2026-03-11	2.270	2.420	2.250	2.390	2.390	7,700
2026-03-10	2.290	2.290	2.290	2.290	2.290	104
2026-03-09	2.500	2.500	2.190	2.220	2.220	10,098
2026-03-06	2.580	2.580	2.580	2.580	2.580	400
2026-03-05	2.600	2.600	2.600	2.600	2.600	0
2026-03-04	2.500	2.600	2.500	2.600	2.600	10,100
2026-03-03	2.850	2.850	2.500	2.520	2.520	9,000
2026-03-02	2.630	2.690	2.600	2.670	2.670	7,800
2026-02-27	2.650	2.650	2.550	2.650	2.650	13,500
2026-02-26	2.650	2.650	2.640	2.650	2.650	1,100
2026-02-25	2.770	2.770	2.600	2.600	2.600	9,500
2026-02-24	2.590	2.730	2.590	2.650	2.650	2,900
2026-02-23	2.670	2.680	2.550	2.590	2.590	4,900
2026-02-20	2.740	2.760	2.650	2.660	2.660	7,200
2026-02-19	2.670	2.740	2.550	2.650	2.650	22,800
2026-02-18	2.650	2.700	2.560	2.560	2.560	10,700
2026-02-17	2.780	2.780	2.580	2.590	2.590	9,800
2026-02-13	2.540	2.730	2.540	2.730	2.730	21,300
2026-02-12	2.490	2.550	2.490	2.550	2.550	16,000
2026-02-11	2.500	2.500	2.400	2.450	2.450	15,200
2026-02-10	2.170	2.450	2.100	2.450	2.450	15,100
2026-02-09	2.000	2.230	2.000	2.150	2.150	11,300
2026-02-06	2.290	2.320	2.040	2.220	2.220	25,200
2026-02-05	2.530	2.530	2.210	2.400	2.400	33,100
2026-02-04	2.410	2.550	2.350	2.450	2.450	51,400
2026-02-03	2.270	2.330	2.270	2.330	2.330	1,800
2026-02-02	2.250	2.360	2.180	2.250	2.250	41,400

← NewerPage 3 of 21 · 1,259 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.