GreenFirst Forest Products Inc. (TSX:GFP)
Canada
· Delayed Price · Currency is CAD 3.420
+0.040 (1.18%)
Apr 23, 2025, 3:38 PM EDT
TSX:GFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 1.18% | 1,800 |
| Apr 22, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 21, 2025 | 3.07 | 3.41 | 3.07 | 3.38 | 3.38 | -1.46% | 3,100 |
| Apr 17, 2025 | 3.27 | 3.43 | 3.20 | 3.43 | 3.43 | 3.94% | 3,240 |
| Apr 16, 2025 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -4.35% | 300 |
| Apr 15, 2025 | 3.32 | 3.45 | 3.32 | 3.45 | 3.45 | 4.86% | 700 |
| Apr 14, 2025 | 3.39 | 3.42 | 3.26 | 3.29 | 3.29 | -1.79% | 1,520 |
| Apr 11, 2025 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | -3.74% | 206 |
| Apr 10, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | 1,000 |
| Apr 9, 2025 | 3.38 | 3.51 | 3.31 | 3.50 | 3.50 | -1.13% | 1,345 |
| Apr 8, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Apr 7, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | 3.51% | 700 |
| Apr 4, 2025 | 3.50 | 3.50 | 3.30 | 3.42 | 3.42 | -1.72% | 3,800 |
| Apr 3, 2025 | 3.70 | 3.70 | 3.48 | 3.48 | 3.48 | -7.20% | 4,100 |
| Apr 2, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Apr 1, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Mar 31, 2025 | 3.90 | 3.95 | 3.75 | 3.75 | 3.75 | -7.41% | 6,000 |
| Mar 28, 2025 | 4.10 | 4.27 | 4.00 | 4.05 | 4.05 | -3.80% | 1,300 |
| Mar 27, 2025 | 4.15 | 4.26 | 4.15 | 4.21 | 4.21 | 5.25% | 701 |
| Mar 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% | 200 |
| Mar 25, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Mar 24, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -0.25% | 700 |
| Mar 21, 2025 | 4.14 | 4.14 | 3.79 | 4.00 | 4.00 | -5.88% | 6,000 |
| Mar 20, 2025 | 4.10 | 4.25 | 3.22 | 4.25 | 4.25 | 3.66% | 14,400 |
| Mar 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 3,000 |
| Mar 18, 2025 | 4.23 | 4.27 | 4.10 | 4.10 | 4.10 | -7.24% | 12,625 |
| Mar 17, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.67% | 6,100 |
| Mar 14, 2025 | 4.47 | 4.47 | 4.42 | 4.45 | 4.45 | 0.68% | 1,919 |
| Mar 13, 2025 | 4.47 | 4.54 | 4.42 | 4.42 | 4.42 | -0.23% | 3,300 |
| Mar 12, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.68% | 100 |
| Mar 11, 2025 | 4.56 | 4.57 | 4.40 | 4.40 | 4.40 | -3.08% | 1,319 |
| Mar 10, 2025 | 4.64 | 4.64 | 4.45 | 4.54 | 4.54 | -2.58% | 11,200 |
| Mar 7, 2025 | 4.65 | 4.75 | 4.63 | 4.66 | 4.66 | 0.65% | 2,634 |
| Mar 6, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.43% | 100 |
| Mar 5, 2025 | 5.00 | 5.00 | 4.65 | 4.65 | 4.65 | 4.49% | 1,400 |
| Mar 4, 2025 | 4.54 | 4.54 | 4.25 | 4.45 | 4.45 | -1.55% | 3,700 |
| Mar 3, 2025 | 4.63 | 4.78 | 4.52 | 4.52 | 4.52 | -2.59% | 5,900 |
| Feb 28, 2025 | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | - | 5,101 |
| Feb 27, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.64% | 3,300 |
| Feb 26, 2025 | 4.71 | 4.71 | 4.67 | 4.67 | 4.67 | -0.64% | 1,200 |
| Feb 25, 2025 | 5.02 | 5.02 | 4.66 | 4.70 | 4.70 | -6.75% | 7,600 |
| Feb 24, 2025 | 4.83 | 5.06 | 4.83 | 5.04 | 5.04 | 4.78% | 1,340 |
| Feb 21, 2025 | 4.93 | 4.93 | 4.81 | 4.81 | 4.81 | -3.02% | 2,100 |
| Feb 20, 2025 | 5.15 | 5.15 | 4.96 | 4.96 | 4.96 | -4.80% | 900 |
| Feb 19, 2025 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | 1.17% | 900 |
| Feb 18, 2025 | 4.71 | 5.15 | 4.71 | 5.15 | 5.15 | 10.04% | 3,123 |
| Feb 14, 2025 | 4.40 | 4.70 | 4.40 | 4.68 | 4.68 | 4.46% | 1,310 |
| Feb 13, 2025 | 4.47 | 4.55 | 4.47 | 4.48 | 4.48 | 0.90% | 1,800 |
| Feb 12, 2025 | 4.58 | 4.58 | 4.44 | 4.44 | 4.44 | -1.77% | 600 |
| Feb 11, 2025 | 4.85 | 4.85 | 4.52 | 4.52 | 4.52 | -1.74% | 16,131 |