GreenFirst Forest Products Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-05-12 | 3.720 | 4.090 | 3.720 | 4.000 | 4.000 | 4,200 |
| 2025-05-09 | 4.040 | 4.050 | 3.900 | 3.900 | 3.900 | 1,400 |
| 2025-05-08 | 4.090 | 4.100 | 3.900 | 4.050 | 4.050 | 1,400 |
| 2025-05-07 | 4.240 | 4.240 | 3.750 | 4.100 | 4.100 | 1,300 |
| 2025-05-06 | 3.590 | 4.220 | 3.500 | 4.140 | 4.140 | 15,200 |
| 2025-05-05 | 3.810 | 3.810 | 3.780 | 3.780 | 3.780 | 200 |
| 2025-05-02 | 3.860 | 3.970 | 3.860 | 3.970 | 3.970 | 400 |
| 2025-05-01 | 3.850 | 3.850 | 3.830 | 3.830 | 3.830 | 400 |
| 2025-04-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 400 |
| 2025-04-29 | 3.750 | 3.810 | 3.750 | 3.810 | 3.810 | 900 |
| 2025-04-28 | 3.530 | 3.810 | 3.310 | 3.800 | 3.800 | 1,800 |
| 2025-04-25 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 300 |
| 2025-04-24 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-04-23 | 3.400 | 3.440 | 3.400 | 3.420 | 3.420 | 1,800 |
| 2025-04-22 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2025-04-21 | 3.070 | 3.410 | 3.070 | 3.380 | 3.380 | 3,100 |
| 2025-04-17 | 3.270 | 3.430 | 3.200 | 3.430 | 3.430 | 3,200 |
| 2025-04-16 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 300 |
| 2025-04-15 | 3.320 | 3.450 | 3.320 | 3.450 | 3.450 | 700 |
| 2025-04-14 | 3.390 | 3.420 | 3.260 | 3.290 | 3.290 | 1,500 |
| 2025-04-11 | 3.360 | 3.360 | 3.350 | 3.350 | 3.350 | 200 |
| 2025-04-10 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1,000 |
| 2025-04-09 | 3.380 | 3.510 | 3.310 | 3.500 | 3.500 | 1,300 |
| 2025-04-08 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-04-07 | 3.600 | 3.600 | 3.540 | 3.540 | 3.540 | 700 |
| 2025-04-04 | 3.500 | 3.500 | 3.300 | 3.420 | 3.420 | 3,800 |
| 2025-04-03 | 3.700 | 3.700 | 3.480 | 3.480 | 3.480 | 4,100 |
| 2025-04-02 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-04-01 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-03-31 | 3.900 | 3.950 | 3.750 | 3.750 | 3.750 | 6,000 |
| 2025-03-28 | 4.100 | 4.270 | 4.000 | 4.050 | 4.050 | 1,300 |
| 2025-03-27 | 4.150 | 4.260 | 4.150 | 4.210 | 4.210 | 700 |
| 2025-03-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 200 |
| 2025-03-25 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2025-03-24 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 700 |
| 2025-03-21 | 4.140 | 4.140 | 3.790 | 4.000 | 4.000 | 6,000 |
| 2025-03-20 | 4.100 | 4.250 | 3.220 | 4.250 | 4.250 | 14,400 |
| 2025-03-19 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3,000 |
| 2025-03-18 | 4.230 | 4.270 | 4.100 | 4.100 | 4.100 | 12,600 |
| 2025-03-17 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 6,100 |
| 2025-03-14 | 4.470 | 4.470 | 4.420 | 4.450 | 4.450 | 1,900 |
| 2025-03-13 | 4.470 | 4.540 | 4.420 | 4.420 | 4.420 | 3,300 |
| 2025-03-12 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 100 |
| 2025-03-11 | 4.560 | 4.570 | 4.400 | 4.400 | 4.400 | 1,300 |
| 2025-03-10 | 4.640 | 4.640 | 4.450 | 4.540 | 4.540 | 11,200 |
| 2025-03-07 | 4.650 | 4.750 | 4.630 | 4.660 | 4.660 | 2,600 |
| 2025-03-06 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 100 |
| 2025-03-05 | 5.000 | 5.000 | 4.650 | 4.650 | 4.650 | 1,400 |
| 2025-03-04 | 4.540 | 4.540 | 4.250 | 4.450 | 4.450 | 3,700 |
| 2025-03-03 | 4.630 | 4.780 | 4.520 | 4.520 | 4.520 | 5,900 |
| 2025-02-28 | 4.660 | 4.660 | 4.620 | 4.640 | 4.640 | 5,100 |
| 2025-02-27 | 4.660 | 4.660 | 4.640 | 4.640 | 4.640 | 3,300 |
| 2025-02-26 | 4.710 | 4.710 | 4.670 | 4.670 | 4.670 | 1,200 |
| 2025-02-25 | 5.020 | 5.020 | 4.660 | 4.700 | 4.700 | 7,600 |
| 2025-02-24 | 4.830 | 5.060 | 4.830 | 5.040 | 5.040 | 1,300 |
| 2025-02-21 | 4.930 | 4.930 | 4.810 | 4.810 | 4.810 | 2,100 |
| 2025-02-20 | 5.150 | 5.150 | 4.960 | 4.960 | 4.960 | 900 |
| 2025-02-19 | 5.220 | 5.220 | 5.210 | 5.210 | 5.210 | 900 |
| 2025-02-18 | 4.710 | 5.150 | 4.710 | 5.150 | 5.150 | 3,100 |
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.