GreenFirst Forest Products Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 5.620 | 5.640 | 5.600 | 5.610 | 5.610 | 9,700 |
| 2024-11-18 | 5.640 | 5.640 | 5.600 | 5.600 | 5.600 | 3,800 |
| 2024-11-15 | 5.740 | 5.740 | 5.570 | 5.640 | 5.640 | 21,400 |
| 2024-11-14 | 5.600 | 5.670 | 5.600 | 5.620 | 5.620 | 37,900 |
| 2024-11-13 | 5.590 | 5.890 | 5.580 | 5.580 | 5.580 | 6,100 |
| 2024-11-12 | 5.670 | 5.700 | 5.660 | 5.660 | 5.660 | 4,500 |
| 2024-11-11 | 5.530 | 5.680 | 5.530 | 5.680 | 5.680 | 1,100 |
| 2024-11-08 | 5.540 | 5.540 | 5.450 | 5.480 | 5.480 | 3,500 |
| 2024-11-07 | 5.680 | 5.690 | 5.540 | 5.540 | 5.540 | 1,700 |
| 2024-11-06 | 5.830 | 5.850 | 5.560 | 5.770 | 5.624 | 4,104 |
| 2024-11-05 | 6.370 | 6.390 | 5.370 | 5.850 | 5.702 | 13,851 |
| 2024-11-04 | 6.500 | 6.520 | 6.270 | 6.390 | 6.228 | 2,770 |
| 2024-11-01 | 6.250 | 6.750 | 6.250 | 6.720 | 6.550 | 12,620 |
| 2024-10-31 | 7.350 | 7.350 | 6.890 | 7.020 | 6.842 | 5,438 |
| 2024-10-30 | 7.530 | 7.610 | 7.310 | 7.440 | 7.252 | 6,669 |
| 2024-10-29 | 6.810 | 7.530 | 6.180 | 7.530 | 7.339 | 32,524 |
| 2024-10-28 | 7.820 | 7.820 | 7.210 | 7.460 | 7.271 | 5,540 |
| 2024-10-25 | 7.880 | 7.920 | 7.720 | 7.840 | 7.641 | 17,442 |
| 2024-10-24 | 7.780 | 7.930 | 7.780 | 7.900 | 7.700 | 4,207 |
| 2024-10-23 | 7.750 | 7.770 | 7.750 | 7.770 | 7.573 | 3,591 |
| 2024-10-22 | 8.180 | 8.180 | 7.770 | 7.770 | 7.573 | 17,852 |
| 2024-10-21 | 8.500 | 9.020 | 7.810 | 7.810 | 7.612 | 9,234 |
| 2024-10-18 | 6.960 | 8.500 | 6.960 | 8.240 | 8.031 | 19,802 |
| 2024-10-17 | 6.880 | 6.880 | 6.380 | 6.540 | 6.374 | 6,874 |
| 2024-10-16 | 0.720 | 0.730 | 0.700 | 0.720 | 7.018 | 2,011 |
| 2024-10-15 | 0.720 | 0.750 | 0.710 | 0.720 | 7.018 | 2,698 |
| 2024-10-11 | 0.710 | 0.710 | 0.710 | 0.710 | 6.920 | 103 |
| 2024-10-10 | 0.730 | 0.730 | 0.720 | 0.720 | 7.018 | 513 |
| 2024-10-09 | 0.730 | 0.750 | 0.710 | 0.730 | 7.115 | 1,539 |
| 2024-10-08 | 0.720 | 0.820 | 0.720 | 0.730 | 7.115 | 2,442 |
| 2024-10-07 | 0.650 | 0.720 | 0.650 | 0.720 | 7.018 | 1,159 |
| 2024-10-04 | 0.730 | 0.750 | 0.670 | 0.680 | 6.628 | 4,073 |
| 2024-10-03 | 0.670 | 0.750 | 0.660 | 0.710 | 6.920 | 5,171 |
| 2024-10-02 | 0.680 | 0.720 | 0.650 | 0.670 | 6.530 | 5,458 |
| 2024-10-01 | 0.720 | 0.750 | 0.680 | 0.700 | 6.823 | 2,780 |
| 2024-09-30 | 0.800 | 0.850 | 0.770 | 0.770 | 7.505 | 9,183 |
| 2024-09-27 | 0.750 | 0.800 | 0.750 | 0.790 | 7.700 | 6,659 |
| 2024-09-26 | 0.720 | 0.750 | 0.710 | 0.740 | 7.213 | 9,685 |
| 2024-09-25 | 0.650 | 0.840 | 0.650 | 0.710 | 6.920 | 27,353 |
| 2024-09-24 | 0.590 | 0.650 | 0.590 | 0.650 | 6.335 | 13,471 |
| 2024-09-23 | 0.570 | 0.640 | 0.570 | 0.600 | 5.848 | 12,497 |
| 2024-09-20 | 0.560 | 0.560 | 0.540 | 0.540 | 5.263 | 11,071 |
| 2024-09-19 | 0.530 | 0.560 | 0.510 | 0.540 | 5.263 | 5,315 |
| 2024-09-18 | 0.530 | 0.530 | 0.490 | 0.520 | 5.068 | 3,622 |
| 2024-09-17 | 0.470 | 0.520 | 0.470 | 0.500 | 4.873 | 8,752 |
| 2024-09-16 | 0.460 | 0.470 | 0.450 | 0.470 | 4.581 | 12,620 |
| 2024-09-13 | 0.440 | 0.460 | 0.440 | 0.460 | 4.483 | 8,557 |
| 2024-09-12 | 0.430 | 0.470 | 0.430 | 0.460 | 4.483 | 8,690 |
| 2024-09-11 | 0.400 | 0.450 | 0.400 | 0.430 | 4.191 | 5,520 |
| 2024-09-10 | 0.370 | 0.400 | 0.360 | 0.400 | 3.899 | 17,893 |
| 2024-09-09 | 0.350 | 0.380 | 0.340 | 0.380 | 3.704 | 12,548 |
| 2024-09-06 | 0.300 | 0.340 | 0.300 | 0.340 | 3.314 | 2,083 |
| 2024-09-05 | 0.330 | 0.330 | 0.270 | 0.320 | 3.119 | 40,927 |
| 2024-09-04 | 0.330 | 0.340 | 0.330 | 0.330 | 3.216 | 6,012 |
| 2024-09-03 | 0.320 | 0.340 | 0.320 | 0.340 | 3.314 | 4,976 |
| 2024-08-30 | 0.350 | 0.350 | 0.270 | 0.300 | 2.924 | 77,340 |
| 2024-08-29 | 0.330 | 0.340 | 0.320 | 0.320 | 3.119 | 5,079 |
| 2024-08-28 | 0.330 | 0.370 | 0.300 | 0.310 | 3.021 | 20,582 |
| 2024-08-27 | 0.350 | 0.360 | 0.300 | 0.310 | 3.021 | 43,482 |
| 2024-08-26 | 0.320 | 0.330 | 0.310 | 0.330 | 3.216 | 6,874 |
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.