GreenFirst Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.490	1.500	1.490	1.500	1.500	17,001
2026-10-16	1.520	1.550	1.510	1.510	1.510	2,400
2026-10-15	1.660	1.660	1.400	1.490	1.490	10,600
2026-10-14	1.610	1.610	1.540	1.540	1.540	600
2026-10-13	1.640	1.640	1.500	1.590	1.590	25,900
2026-10-09	1.720	1.720	1.500	1.660	1.660	6,000
2026-10-08	1.730	1.730	1.730	1.730	1.730	0
2026-10-07	1.710	1.840	1.640	1.730	1.730	8,500
2026-10-06	1.820	1.820	1.700	1.720	1.720	22,300
2026-10-05	1.670	1.690	1.670	1.690	1.690	400
2026-10-02	1.710	1.710	1.710	1.710	1.710	0
2026-10-01	1.650	1.710	1.650	1.710	1.710	2,200
2026-09-30	1.700	1.710	1.650	1.680	1.680	1,800
2026-09-29	1.710	1.710	1.710	1.710	1.710	500
2026-09-28	1.710	1.710	1.710	1.710	1.710	3,000
2026-09-25	1.720	1.750	1.700	1.710	1.710	19,500
2026-09-24	1.800	1.800	1.590	1.700	1.700	31,000
2026-09-23	1.860	1.860	1.800	1.800	1.800	4,500
2026-09-22	1.830	1.920	1.830	1.880	1.880	4,900
2026-09-21	1.840	1.840	1.760	1.810	1.810	1,000
2026-09-18	1.840	1.860	1.840	1.860	1.860	200
2026-09-17	1.780	1.940	1.780	1.860	1.860	5,800
2026-09-16	1.820	1.850	1.750	1.760	1.760	7,300
2026-09-15	1.840	1.870	1.750	1.840	1.840	8,400
2026-09-14	1.820	1.870	1.800	1.870	1.870	3,300
2026-09-11	1.790	1.830	1.660	1.800	1.800	26,400
2026-09-10	1.850	1.850	1.600	1.790	1.790	30,700
2026-09-09	1.900	1.910	1.800	1.870	1.870	20,400
2026-09-08	1.890	1.960	1.780	1.840	1.840	19,000
2026-09-04	1.980	1.980	1.780	1.850	1.850	16,700
2026-09-03	1.850	1.950	1.850	1.950	1.950	8,400
2026-09-02	1.890	1.970	1.890	1.960	1.960	4,100
2026-09-01	1.990	2.010	1.990	2.010	2.010	15,600
2026-08-31	1.950	2.040	1.950	2.010	2.010	3,800
2026-08-28	1.910	1.930	1.910	1.930	1.930	2,000
2026-08-27	1.980	1.980	1.850	1.850	1.850	5,600
2026-08-26	2.000	2.000	2.000	2.000	2.000	300
2026-08-25	2.010	2.050	2.000	2.050	2.050	5,900
2026-08-24	2.050	2.050	2.050	2.050	2.050	1,150
2026-08-21	2.100	2.100	2.050	2.050	2.050	7,000
2026-08-20	2.050	2.100	2.000	2.100	2.100	19,200
2026-08-19	2.100	2.100	2.000	2.000	2.000	11,000
2026-08-18	1.810	2.030	1.810	1.920	1.920	2,000
2026-08-17	1.950	1.980	1.730	1.900	1.900	14,200
2026-08-14	1.950	2.000	1.900	2.000	2.000	10,500
2026-08-13	1.950	1.950	1.820	1.940	1.940	6,100
2026-08-12	1.900	1.900	1.740	1.810	1.810	4,500
2026-08-11	1.910	1.940	1.840	1.940	1.940	3,600
2026-08-10	1.960	1.960	1.960	1.960	1.960	100
2026-08-07	1.910	2.000	1.910	1.980	1.980	6,300
2026-08-06	1.850	1.950	1.840	1.950	1.950	1,900
2026-08-05	2.030	2.030	1.890	1.900	1.900	2,000
2026-08-04	1.820	1.980	1.820	1.940	1.940	10,800
2026-07-31	1.900	1.960	1.860	1.880	1.880	1,900
2026-07-30	1.860	1.860	1.810	1.810	1.810	800
2026-07-29	1.860	1.860	1.860	1.860	1.860	0
2026-07-28	1.920	1.950	1.860	1.860	1.860	1,900
2026-07-27	1.840	1.880	1.800	1.800	1.800	2,300
2026-07-24	1.850	1.850	1.830	1.830	1.830	1,900
2026-07-23	1.830	1.960	1.830	1.890	1.890	9,100

Page 1 of 3 · 126 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.