GreenFirst Forest Products Inc. (TSX:GFP)
Canada · Delayed Price · Currency is CAD 2.310
-0.090 (-3.75%)
Oct 16, 2025, 3:41 PM EDT
TSX:GFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | - | 4,400 |
| Oct 14, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -2.83% | 6,701 |
| Oct 10, 2025 | 2.46 | 2.50 | 2.46 | 2.47 | 2.47 | 1.23% | 500 |
| Oct 9, 2025 | 2.48 | 2.50 | 2.44 | 2.44 | 2.44 | -0.81% | 1,600 |
| Oct 8, 2025 | 2.50 | 2.50 | 2.41 | 2.46 | 2.46 | -1.60% | 3,600 |
| Oct 7, 2025 | 2.49 | 2.52 | 2.49 | 2.50 | 2.50 | 3.31% | 8,700 |
| Oct 6, 2025 | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | - | 7,600 |
| Oct 3, 2025 | 2.50 | 2.50 | 2.35 | 2.42 | 2.42 | 0.83% | 40,635 |
| Oct 2, 2025 | 2.43 | 2.47 | 2.40 | 2.40 | 2.40 | - | 17,301 |
| Oct 1, 2025 | 2.45 | 2.45 | 2.40 | 2.40 | 2.40 | - | 11,600 |
| Sep 30, 2025 | 2.50 | 2.50 | 2.37 | 2.40 | 2.40 | -8.75% | 15,141 |
| Sep 29, 2025 | 2.41 | 2.78 | 2.41 | 2.63 | 2.63 | 5.20% | 16,931 |
| Sep 26, 2025 | 2.71 | 2.71 | 2.50 | 2.50 | 2.50 | -8.76% | 2,500 |
| Sep 25, 2025 | 2.67 | 2.74 | 2.65 | 2.74 | 2.74 | 1.11% | 3,231 |
| Sep 24, 2025 | 2.70 | 2.75 | 2.64 | 2.71 | 2.71 | -2.52% | 7,444 |
| Sep 23, 2025 | 2.75 | 2.78 | 2.74 | 2.78 | 2.78 | 1.83% | 3,800 |
| Sep 22, 2025 | 2.75 | 2.75 | 2.73 | 2.73 | 2.73 | -1.80% | 700 |
| Sep 19, 2025 | 2.75 | 2.79 | 2.71 | 2.78 | 2.78 | 1.46% | 8,400 |
| Sep 18, 2025 | 2.88 | 2.88 | 2.74 | 2.74 | 2.74 | -1.79% | 10,237 |
| Sep 17, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 1.82% | 200 |
| Sep 16, 2025 | 2.74 | 2.74 | 2.70 | 2.74 | 2.74 | 1.48% | 625 |
| Sep 15, 2025 | 2.94 | 2.94 | 2.70 | 2.70 | 2.70 | -1.82% | 23,214 |
| Sep 12, 2025 | 2.76 | 2.76 | 2.75 | 2.75 | 2.75 | - | 5,143 |
| Sep 11, 2025 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -0.72% | 2,400 |
| Sep 10, 2025 | 2.80 | 2.80 | 2.76 | 2.77 | 2.77 | -1.07% | 6,800 |
| Sep 9, 2025 | 3.24 | 3.24 | 2.76 | 2.80 | 2.80 | -1.75% | 15,100 |
| Sep 8, 2025 | 2.85 | 2.85 | 2.80 | 2.85 | 2.85 | - | 2,331 |
| Sep 5, 2025 | 2.82 | 2.85 | 2.82 | 2.85 | 2.85 | 3.26% | 17,700 |
| Sep 4, 2025 | 2.86 | 2.86 | 2.76 | 2.76 | 2.76 | -3.50% | 3,000 |
| Sep 3, 2025 | 2.85 | 2.90 | 2.85 | 2.86 | 2.86 | 0.35% | 800 |
| Sep 2, 2025 | 2.87 | 2.87 | 2.83 | 2.85 | 2.85 | -0.70% | 3,900 |
| Aug 29, 2025 | 2.91 | 2.97 | 2.87 | 2.87 | 2.87 | -0.69% | 1,900 |
| Aug 28, 2025 | 2.81 | 3.00 | 2.81 | 2.89 | 2.89 | -3.67% | 5,500 |
| Aug 27, 2025 | 3.00 | 3.07 | 3.00 | 3.00 | 3.00 | -0.33% | 3,412 |
| Aug 26, 2025 | 3.03 | 3.14 | 3.01 | 3.01 | 3.01 | 5.61% | 4,600 |
| Aug 25, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Aug 22, 2025 | 2.85 | 2.88 | 2.85 | 2.85 | 2.85 | -1.72% | 1,200 |
| Aug 21, 2025 | 3.01 | 3.01 | 2.90 | 2.90 | 2.90 | - | 1,809 |
| Aug 20, 2025 | 2.98 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 7,200 |
| Aug 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 18, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 1,400 |
| Aug 15, 2025 | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | 1.64% | 2,500 |
| Aug 14, 2025 | 3.00 | 3.06 | 3.00 | 3.05 | 3.05 | 3.39% | 12,500 |
| Aug 13, 2025 | 2.98 | 2.99 | 2.95 | 2.95 | 2.95 | -5.14% | 5,800 |
| Aug 12, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.27% | 200 |
| Aug 11, 2025 | 3.15 | 3.15 | 3.11 | 3.15 | 3.15 | -0.63% | 2,000 |
| Aug 8, 2025 | 3.24 | 3.24 | 3.16 | 3.17 | 3.17 | 0.32% | 1,700 |
| Aug 7, 2025 | 3.18 | 3.37 | 3.16 | 3.16 | 3.16 | 0.64% | 3,325 |
| Aug 6, 2025 | 3.18 | 3.18 | 3.11 | 3.14 | 3.14 | 1.62% | 2,400 |
| Aug 5, 2025 | 3.08 | 3.10 | 3.08 | 3.09 | 3.09 | -0.32% | 1,500 |