GreenFirst Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.220	2.370	2.110	2.300	2.300	34,100
2026-01-29	2.250	2.360	2.130	2.220	2.220	11,000
2026-01-28	2.300	2.300	2.250	2.250	2.250	400
2026-01-27	2.320	2.320	2.250	2.290	2.290	2,800
2026-01-26	2.380	2.380	2.300	2.370	2.370	3,700
2026-01-23	2.350	2.360	2.190	2.330	2.330	8,200
2026-01-22	2.250	2.250	2.250	2.250	2.250	24,200
2026-01-21	2.260	2.290	2.250	2.270	2.270	2,800
2026-01-20	2.210	2.290	2.210	2.230	2.230	20,800
2026-01-19	2.260	2.300	2.220	2.220	2.220	2,100
2026-01-16	2.380	2.380	2.250	2.250	2.250	6,700
2026-01-15	2.540	2.540	2.350	2.390	2.390	10,200
2026-01-14	2.220	2.420	2.000	2.400	2.400	41,700
2026-01-13	2.040	2.210	1.990	2.200	2.200	9,400
2026-01-12	1.970	1.990	1.970	1.980	1.980	900
2026-01-09	1.970	1.980	1.970	1.980	1.980	400
2026-01-08	1.970	2.100	1.970	1.990	1.990	9,400
2026-01-07	1.970	2.000	1.970	1.970	1.970	26,400
2026-01-06	1.900	1.990	1.900	1.980	1.980	24,800
2026-01-05	1.970	1.970	1.890	1.890	1.890	700
2026-01-02	1.880	1.880	1.800	1.880	1.880	9,800
2025-12-31	1.800	1.800	1.790	1.800	1.800	2,100
2025-12-30	1.800	1.810	1.750	1.800	1.800	9,200
2025-12-29	1.670	1.850	1.670	1.810	1.810	33,900
2025-12-24	1.740	1.940	1.740	1.940	1.940	4,000
2025-12-23	1.740	1.840	1.620	1.840	1.840	77,400
2025-12-22	1.800	1.800	1.740	1.740	1.740	8,600
2025-12-19	1.730	1.800	1.700	1.740	1.740	193,600
2025-12-18	1.700	1.830	1.700	1.800	1.800	56,200
2025-12-17	1.750	1.750	1.650	1.700	1.700	20,000
2025-12-16	1.860	1.900	1.720	1.790	1.790	20,300
2025-12-15	1.930	1.930	1.800	1.890	1.890	3,300
2025-12-12	1.990	1.990	1.750	1.950	1.950	7,200
2025-12-11	1.990	2.000	1.940	2.000	2.000	25,500
2025-12-10	1.860	2.000	1.860	2.000	2.000	17,700
2025-12-09	1.790	1.940	1.790	1.900	1.900	24,891
2025-12-08	1.820	1.820	1.750	1.750	1.750	2,615
2025-12-05	1.800	1.890	1.800	1.800	1.800	14,500
2025-12-04	1.850	1.850	1.750	1.780	1.780	6,400
2025-12-03	1.700	1.910	1.700	1.870	1.870	32,500
2025-12-02	1.700	1.710	1.700	1.700	1.700	3,200
2025-12-01	1.680	1.750	1.640	1.700	1.700	8,000
2025-11-28	1.750	1.750	1.650	1.650	1.650	8,400
2025-11-27	1.700	1.700	1.700	1.700	1.700	0
2025-11-26	1.680	1.750	1.680	1.700	1.700	16,300
2025-11-25	1.610	1.710	1.610	1.680	1.680	8,500
2025-11-24	1.600	1.730	1.600	1.670	1.670	6,800
2025-11-21	1.700	1.720	1.600	1.600	1.600	27,400
2025-11-20	1.640	1.730	1.640	1.730	1.730	600
2025-11-19	1.650	1.730	1.590	1.690	1.690	12,400
2025-11-18	1.650	1.870	1.650	1.650	1.650	35,500
2025-11-17	1.750	1.980	1.690	1.690	1.690	10,200
2025-11-14	1.870	2.080	1.780	1.820	1.820	39,100
2025-11-13	1.710	1.810	1.650	1.740	1.740	39,500
2025-11-12	2.160	2.160	1.650	1.650	1.650	51,400
2025-11-11	2.260	2.310	2.260	2.310	2.310	1,400
2025-11-10	2.310	2.310	2.300	2.300	2.300	200
2025-11-07	2.370	2.380	2.320	2.320	2.320	2,200
2025-11-06	2.380	2.390	2.190	2.210	2.210	8,300
2025-11-05	2.310	2.340	2.130	2.190	2.190	1,600

← NewerPage 4 of 5 · 252 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.