GreenFirst Forest Products Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.240 | 3.240 | 3.160 | 3.170 | 3.170 | 1,700 |
| 2025-08-07 | 3.180 | 3.370 | 3.160 | 3.160 | 3.160 | 3,300 |
| 2025-08-06 | 3.180 | 3.180 | 3.110 | 3.140 | 3.140 | 2,400 |
| 2025-08-05 | 3.080 | 3.100 | 3.080 | 3.090 | 3.090 | 1,500 |
| 2025-08-01 | 2.970 | 3.190 | 2.970 | 3.100 | 3.100 | 4,700 |
| 2025-07-31 | 3.070 | 3.080 | 2.910 | 2.910 | 2.910 | 10,200 |
| 2025-07-30 | 3.060 | 3.060 | 2.950 | 3.020 | 3.020 | 1,900 |
| 2025-07-29 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 5,700 |
| 2025-07-28 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 9,100 |
| 2025-07-25 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 400 |
| 2025-07-24 | 3.250 | 3.250 | 3.150 | 3.150 | 3.150 | 400 |
| 2025-07-23 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 100 |
| 2025-07-22 | 3.270 | 3.310 | 3.250 | 3.250 | 3.250 | 4,300 |
| 2025-07-21 | 3.260 | 3.260 | 3.210 | 3.230 | 3.230 | 9,000 |
| 2025-07-18 | 3.250 | 3.260 | 3.240 | 3.250 | 3.250 | 1,200 |
| 2025-07-17 | 3.270 | 3.280 | 3.270 | 3.280 | 3.280 | 400 |
| 2025-07-16 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 100 |
| 2025-07-15 | 3.120 | 3.250 | 3.120 | 3.250 | 3.250 | 3,500 |
| 2025-07-14 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 200 |
| 2025-07-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2025-07-10 | 3.260 | 3.310 | 3.260 | 3.300 | 3.300 | 4,800 |
| 2025-07-09 | 3.360 | 3.360 | 3.000 | 3.280 | 3.280 | 8,200 |
| 2025-07-08 | 3.370 | 3.400 | 3.370 | 3.400 | 3.400 | 1,400 |
| 2025-07-07 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 100 |
| 2025-07-04 | 3.350 | 3.350 | 3.340 | 3.350 | 3.350 | 3,200 |
| 2025-07-03 | 3.410 | 3.410 | 3.350 | 3.350 | 3.350 | 2,400 |
| 2025-07-02 | 3.650 | 3.650 | 3.360 | 3.450 | 3.450 | 7,300 |
| 2025-06-30 | 3.510 | 3.690 | 3.510 | 3.690 | 3.690 | 1,000 |
| 2025-06-27 | 3.680 | 3.760 | 3.680 | 3.720 | 3.720 | 5,100 |
| 2025-06-26 | 3.640 | 3.650 | 3.450 | 3.650 | 3.650 | 1,900 |
| 2025-06-25 | 3.670 | 3.700 | 3.670 | 3.700 | 3.700 | 1,000 |
| 2025-06-24 | 3.770 | 3.770 | 3.600 | 3.630 | 3.630 | 4,100 |
| 2025-06-23 | 3.820 | 3.820 | 3.600 | 3.680 | 3.680 | 3,100 |
| 2025-06-20 | 3.860 | 3.870 | 3.850 | 3.870 | 3.870 | 700 |
| 2025-06-19 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 700 |
| 2025-06-18 | 3.800 | 3.820 | 3.800 | 3.800 | 3.800 | 600 |
| 2025-06-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-06-16 | 3.790 | 3.900 | 3.660 | 3.900 | 3.900 | 3,500 |
| 2025-06-13 | 3.770 | 3.800 | 3.770 | 3.790 | 3.790 | 3,900 |
| 2025-06-12 | 3.510 | 3.820 | 3.510 | 3.790 | 3.790 | 1,800 |
| 2025-06-11 | 3.890 | 3.890 | 3.760 | 3.890 | 3.890 | 8,300 |
| 2025-06-10 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 900 |
| 2025-06-09 | 3.660 | 3.810 | 3.660 | 3.750 | 3.750 | 1,300 |
| 2025-06-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-06-05 | 3.610 | 3.740 | 3.400 | 3.600 | 3.600 | 4,500 |
| 2025-06-04 | 3.710 | 3.810 | 3.710 | 3.800 | 3.800 | 800 |
| 2025-06-03 | 3.820 | 3.830 | 3.800 | 3.810 | 3.810 | 2,900 |
| 2025-06-02 | 3.900 | 3.900 | 3.750 | 3.830 | 3.830 | 1,700 |
| 2025-05-30 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 1,400 |
| 2025-05-29 | 4.050 | 4.060 | 3.930 | 4.000 | 4.000 | 4,400 |
| 2025-05-28 | 4.050 | 4.050 | 3.950 | 4.050 | 4.050 | 17,500 |
| 2025-05-27 | 4.110 | 4.150 | 4.100 | 4.100 | 4.100 | 800 |
| 2025-05-26 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 700 |
| 2025-05-23 | 4.100 | 4.110 | 4.100 | 4.110 | 4.110 | 500 |
| 2025-05-22 | 3.930 | 4.110 | 3.930 | 4.110 | 4.110 | 500 |
| 2025-05-21 | 3.610 | 3.950 | 3.610 | 3.910 | 3.910 | 600 |
| 2025-05-20 | 4.110 | 4.110 | 3.770 | 3.980 | 3.980 | 1,100 |
| 2025-05-16 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 200 |
| 2025-05-15 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 100 |
| 2025-05-14 | 4.060 | 4.120 | 4.010 | 4.120 | 4.120 | 700 |
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.