GreenFirst Forest Products Inc. (TSX:GFP)
Canada · Delayed Price · Currency is CAD 2.250
-0.020 (-0.88%)
Jan 22, 2026, 2:59 PM EST
TSX:GFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | - | -0.88% | 24,205 |
| Jan 21, 2026 | 2.26 | 2.29 | 2.25 | 2.27 | 2.27 | 1.79% | 2,840 |
| Jan 20, 2026 | 2.21 | 2.29 | 2.21 | 2.23 | 2.23 | 0.45% | 20,766 |
| Jan 19, 2026 | 2.26 | 2.30 | 2.22 | 2.22 | 2.22 | -1.33% | 2,104 |
| Jan 16, 2026 | 2.38 | 2.38 | 2.25 | 2.25 | 2.25 | -5.86% | 6,714 |
| Jan 15, 2026 | 2.54 | 2.54 | 2.35 | 2.39 | 2.39 | -0.42% | 10,184 |
| Jan 14, 2026 | 2.22 | 2.42 | 2.00 | 2.40 | 2.40 | 9.09% | 41,734 |
| Jan 13, 2026 | 2.04 | 2.21 | 1.99 | 2.20 | 2.20 | 11.11% | 9,400 |
| Jan 12, 2026 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | - | 932 |
| Jan 9, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | -0.50% | 400 |
| Jan 8, 2026 | 1.97 | 2.10 | 1.97 | 1.99 | 1.99 | 1.02% | 9,441 |
| Jan 7, 2026 | 1.97 | 2.00 | 1.97 | 1.97 | 1.97 | -0.51% | 26,401 |
| Jan 6, 2026 | 1.90 | 1.99 | 1.90 | 1.98 | 1.98 | 4.76% | 24,750 |
| Jan 5, 2026 | 1.97 | 1.97 | 1.89 | 1.89 | 1.89 | 0.53% | 703 |
| Jan 2, 2026 | 1.88 | 1.88 | 1.80 | 1.88 | 1.88 | 4.44% | 9,789 |
| Dec 31, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 2,145 |
| Dec 30, 2025 | 1.80 | 1.81 | 1.75 | 1.80 | 1.80 | -0.55% | 9,200 |
| Dec 29, 2025 | 1.67 | 1.85 | 1.67 | 1.81 | 1.81 | -6.70% | 33,878 |
| Dec 24, 2025 | 1.74 | 1.94 | 1.74 | 1.94 | 1.94 | 5.43% | 4,011 |
| Dec 23, 2025 | 1.74 | 1.84 | 1.62 | 1.84 | 1.84 | 5.75% | 77,405 |
| Dec 22, 2025 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | - | 8,601 |
| Dec 19, 2025 | 1.73 | 1.80 | 1.70 | 1.74 | 1.74 | -3.33% | 193,610 |
| Dec 18, 2025 | 1.70 | 1.83 | 1.70 | 1.80 | 1.80 | 5.88% | 56,187 |
| Dec 17, 2025 | 1.75 | 1.75 | 1.65 | 1.70 | 1.70 | -5.03% | 19,968 |
| Dec 16, 2025 | 1.86 | 1.90 | 1.72 | 1.79 | 1.79 | -5.29% | 20,300 |
| Dec 15, 2025 | 1.93 | 1.93 | 1.80 | 1.89 | 1.89 | -3.08% | 3,301 |
| Dec 12, 2025 | 1.99 | 1.99 | 1.75 | 1.95 | 1.95 | -2.50% | 7,211 |
| Dec 11, 2025 | 1.99 | 2.00 | 1.94 | 2.00 | 2.00 | - | 25,540 |
| Dec 10, 2025 | 1.86 | 2.00 | 1.86 | 2.00 | 2.00 | 5.26% | 17,701 |
| Dec 9, 2025 | 1.79 | 1.94 | 1.79 | 1.90 | 1.90 | 8.57% | 24,891 |
| Dec 8, 2025 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -2.78% | 2,615 |
| Dec 5, 2025 | 1.80 | 1.89 | 1.80 | 1.80 | 1.80 | 1.12% | 14,525 |
| Dec 4, 2025 | 1.85 | 1.85 | 1.75 | 1.78 | 1.78 | -4.81% | 6,373 |
| Dec 3, 2025 | 1.70 | 1.91 | 1.70 | 1.87 | 1.87 | 10.00% | 32,500 |
| Dec 2, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 3,210 |
| Dec 1, 2025 | 1.68 | 1.75 | 1.64 | 1.70 | 1.70 | 3.03% | 8,000 |
| Nov 28, 2025 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -2.94% | 8,409 |
| Nov 26, 2025 | 1.68 | 1.75 | 1.68 | 1.70 | 1.70 | 1.19% | 16,300 |
| Nov 25, 2025 | 1.61 | 1.71 | 1.61 | 1.68 | 1.68 | 0.60% | 8,541 |
| Nov 24, 2025 | 1.60 | 1.73 | 1.60 | 1.67 | 1.67 | 4.37% | 6,833 |
| Nov 21, 2025 | 1.70 | 1.72 | 1.60 | 1.60 | 1.60 | -7.51% | 27,435 |
| Nov 20, 2025 | 1.64 | 1.73 | 1.64 | 1.73 | 1.73 | 2.37% | 600 |
| Nov 19, 2025 | 1.65 | 1.73 | 1.59 | 1.69 | 1.69 | 2.42% | 12,400 |
| Nov 18, 2025 | 1.65 | 1.87 | 1.65 | 1.65 | 1.65 | -2.37% | 35,513 |
| Nov 17, 2025 | 1.75 | 1.98 | 1.69 | 1.69 | 1.69 | -7.14% | 10,205 |
| Nov 14, 2025 | 1.87 | 2.08 | 1.78 | 1.82 | 1.82 | 4.60% | 39,145 |
| Nov 13, 2025 | 1.71 | 1.81 | 1.65 | 1.74 | 1.74 | 5.45% | 39,500 |
| Nov 12, 2025 | 2.16 | 2.16 | 1.65 | 1.65 | 1.65 | -28.57% | 51,396 |
| Nov 11, 2025 | 2.26 | 2.31 | 2.26 | 2.31 | 2.31 | 0.43% | 1,440 |
| Nov 10, 2025 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | -0.86% | 200 |