GreenFirst Forest Products Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.400 | 4.700 | 4.400 | 4.680 | 4.680 | 1,300 |
| 2025-02-13 | 4.470 | 4.550 | 4.470 | 4.480 | 4.480 | 1,800 |
| 2025-02-12 | 4.580 | 4.580 | 4.440 | 4.440 | 4.440 | 600 |
| 2025-02-11 | 4.850 | 4.850 | 4.520 | 4.520 | 4.520 | 16,100 |
| 2025-02-10 | 4.310 | 4.600 | 4.310 | 4.600 | 4.600 | 2,900 |
| 2025-02-07 | 4.820 | 4.890 | 4.650 | 4.650 | 4.650 | 3,300 |
| 2025-02-06 | 4.910 | 4.920 | 4.620 | 4.840 | 4.840 | 11,400 |
| 2025-02-05 | 4.890 | 4.940 | 4.890 | 4.920 | 4.920 | 7,100 |
| 2025-02-04 | 4.830 | 4.900 | 4.830 | 4.900 | 4.900 | 1,400 |
| 2025-02-03 | 4.600 | 4.880 | 4.310 | 4.810 | 4.810 | 25,300 |
| 2025-01-31 | 5.000 | 5.000 | 4.820 | 4.820 | 4.820 | 6,200 |
| 2025-01-30 | 5.110 | 5.350 | 4.980 | 5.000 | 5.000 | 16,200 |
| 2025-01-29 | 5.120 | 5.180 | 4.810 | 5.130 | 5.130 | 5,000 |
| 2025-01-28 | 5.000 | 5.200 | 4.980 | 5.140 | 5.140 | 12,800 |
| 2025-01-27 | 5.110 | 5.200 | 4.880 | 4.980 | 4.980 | 16,000 |
| 2025-01-24 | 5.280 | 5.280 | 5.090 | 5.090 | 5.090 | 2,800 |
| 2025-01-23 | 5.280 | 5.310 | 5.190 | 5.300 | 5.300 | 5,100 |
| 2025-01-22 | 5.360 | 5.360 | 5.240 | 5.250 | 5.250 | 5,900 |
| 2025-01-21 | 5.430 | 5.430 | 5.380 | 5.380 | 5.380 | 1,100 |
| 2025-01-20 | 5.480 | 5.490 | 5.460 | 5.460 | 5.460 | 300 |
| 2025-01-17 | 5.530 | 5.550 | 5.500 | 5.530 | 5.530 | 13,400 |
| 2025-01-16 | 5.460 | 5.510 | 5.420 | 5.510 | 5.510 | 2,200 |
| 2025-01-15 | 5.560 | 5.640 | 5.020 | 5.440 | 5.440 | 35,500 |
| 2025-01-14 | 5.640 | 5.650 | 5.590 | 5.600 | 5.600 | 3,800 |
| 2025-01-13 | 5.610 | 5.670 | 5.520 | 5.660 | 5.660 | 4,900 |
| 2025-01-10 | 5.670 | 5.670 | 5.570 | 5.620 | 5.620 | 1,300 |
| 2025-01-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-01-08 | 5.760 | 5.760 | 5.500 | 5.600 | 5.600 | 8,200 |
| 2025-01-07 | 5.680 | 5.750 | 5.660 | 5.680 | 5.680 | 3,500 |
| 2025-01-06 | 5.460 | 5.730 | 5.460 | 5.650 | 5.650 | 3,100 |
| 2025-01-03 | 5.310 | 5.440 | 5.290 | 5.440 | 5.440 | 4,500 |
| 2025-01-02 | 5.250 | 5.330 | 5.250 | 5.330 | 5.330 | 1,800 |
| 2024-12-31 | 5.030 | 5.280 | 5.030 | 5.230 | 5.230 | 4,600 |
| 2024-12-30 | 5.170 | 5.430 | 5.150 | 5.150 | 5.150 | 14,900 |
| 2024-12-27 | 5.470 | 5.580 | 5.340 | 5.380 | 5.380 | 14,800 |
| 2024-12-24 | 5.540 | 5.540 | 5.440 | 5.440 | 5.440 | 1,400 |
| 2024-12-23 | 5.600 | 5.600 | 5.540 | 5.580 | 5.580 | 9,300 |
| 2024-12-20 | 5.520 | 5.560 | 5.350 | 5.550 | 5.550 | 18,600 |
| 2024-12-19 | 5.710 | 5.720 | 5.600 | 5.600 | 5.600 | 17,000 |
| 2024-12-18 | 5.700 | 5.880 | 5.690 | 5.730 | 5.730 | 36,400 |
| 2024-12-17 | 5.800 | 5.810 | 5.660 | 5.690 | 5.690 | 8,800 |
| 2024-12-16 | 5.780 | 5.880 | 5.750 | 5.800 | 5.800 | 8,700 |
| 2024-12-13 | 5.620 | 5.710 | 5.620 | 5.650 | 5.650 | 2,900 |
| 2024-12-12 | 5.500 | 5.540 | 5.460 | 5.540 | 5.540 | 24,400 |
| 2024-12-11 | 5.500 | 5.570 | 5.480 | 5.500 | 5.500 | 35,000 |
| 2024-12-10 | 5.480 | 5.530 | 5.440 | 5.500 | 5.500 | 38,300 |
| 2024-12-09 | 5.540 | 5.560 | 5.460 | 5.480 | 5.480 | 23,100 |
| 2024-12-06 | 5.490 | 5.490 | 5.450 | 5.480 | 5.480 | 37,100 |
| 2024-12-05 | 5.500 | 5.500 | 5.470 | 5.490 | 5.490 | 84,300 |
| 2024-12-04 | 5.490 | 5.500 | 5.430 | 5.460 | 5.460 | 27,600 |
| 2024-12-03 | 5.520 | 5.520 | 5.450 | 5.480 | 5.480 | 39,100 |
| 2024-12-02 | 5.500 | 5.530 | 5.410 | 5.460 | 5.460 | 10,400 |
| 2024-11-29 | 5.520 | 5.550 | 5.500 | 5.510 | 5.510 | 4,800 |
| 2024-11-28 | 5.520 | 5.550 | 5.490 | 5.530 | 5.530 | 3,200 |
| 2024-11-27 | 5.560 | 5.560 | 5.330 | 5.530 | 5.530 | 9,000 |
| 2024-11-26 | 5.700 | 5.700 | 5.550 | 5.600 | 5.600 | 56,700 |
| 2024-11-25 | 5.620 | 5.740 | 5.570 | 5.610 | 5.610 | 52,800 |
| 2024-11-22 | 5.570 | 5.670 | 5.570 | 5.610 | 5.610 | 15,000 |
| 2024-11-21 | 5.620 | 5.670 | 5.570 | 5.580 | 5.580 | 3,000 |
| 2024-11-20 | 5.600 | 5.670 | 5.560 | 5.600 | 5.600 | 53,700 |
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.