GreenFirst Forest Products Inc. (TSX:GFP)
Canada · Delayed Price · Currency is CAD 3.250
0.00 (0.00%)
Jul 15, 2025, 3:57 PM EDT
TSX:GFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 3.12 | 3.25 | 3.12 | 3.25 | 3.25 | 6.21% | 3,499 |
| Jul 14, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -10.00% | 200 |
| Jul 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | 100 |
| Jul 10, 2025 | 3.26 | 3.31 | 3.26 | 3.30 | 3.30 | 0.61% | 4,800 |
| Jul 9, 2025 | 3.36 | 3.36 | 3.00 | 3.28 | 3.28 | -3.53% | 8,215 |
| Jul 8, 2025 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | 0.89% | 1,400 |
| Jul 7, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.60% | 100 |
| Jul 4, 2025 | 3.35 | 3.35 | 3.34 | 3.35 | 3.35 | - | 3,200 |
| Jul 3, 2025 | 3.41 | 3.41 | 3.35 | 3.35 | 3.35 | -2.90% | 2,400 |
| Jul 2, 2025 | 3.65 | 3.65 | 3.36 | 3.45 | 3.45 | -6.50% | 7,300 |
| Jun 30, 2025 | 3.51 | 3.69 | 3.51 | 3.69 | 3.69 | -0.81% | 1,000 |
| Jun 27, 2025 | 3.68 | 3.76 | 3.68 | 3.72 | 3.72 | 1.92% | 5,100 |
| Jun 26, 2025 | 3.64 | 3.65 | 3.45 | 3.65 | 3.65 | -1.35% | 1,900 |
| Jun 25, 2025 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | 1.93% | 1,000 |
| Jun 24, 2025 | 3.77 | 3.77 | 3.60 | 3.63 | 3.63 | -1.36% | 4,100 |
| Jun 23, 2025 | 3.82 | 3.82 | 3.60 | 3.68 | 3.68 | -4.91% | 3,100 |
| Jun 20, 2025 | 3.86 | 3.87 | 3.85 | 3.87 | 3.87 | -0.51% | 700 |
| Jun 19, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.37% | 700 |
| Jun 18, 2025 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | -2.56% | 600 |
| Jun 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jun 16, 2025 | 3.79 | 3.90 | 3.66 | 3.90 | 3.90 | 2.90% | 3,526 |
| Jun 13, 2025 | 3.77 | 3.80 | 3.77 | 3.79 | 3.79 | - | 3,900 |
| Jun 12, 2025 | 3.51 | 3.82 | 3.51 | 3.79 | 3.79 | -2.57% | 1,800 |
| Jun 11, 2025 | 3.89 | 3.89 | 3.76 | 3.89 | 3.89 | 1.57% | 8,300 |
| Jun 10, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.13% | 900 |
| Jun 9, 2025 | 3.66 | 3.81 | 3.66 | 3.75 | 3.75 | 4.17% | 1,329 |
| Jun 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 5, 2025 | 3.61 | 3.74 | 3.40 | 3.60 | 3.60 | -5.26% | 4,530 |
| Jun 4, 2025 | 3.71 | 3.81 | 3.71 | 3.80 | 3.80 | -0.26% | 800 |
| Jun 3, 2025 | 3.82 | 3.83 | 3.80 | 3.81 | 3.81 | -0.52% | 2,900 |
| Jun 2, 2025 | 3.90 | 3.90 | 3.75 | 3.83 | 3.83 | -1.79% | 1,725 |
| May 30, 2025 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -2.50% | 1,433 |
| May 29, 2025 | 4.05 | 4.06 | 3.93 | 4.00 | 4.00 | -1.23% | 4,400 |
| May 28, 2025 | 4.05 | 4.05 | 3.95 | 4.05 | 4.05 | -1.22% | 17,500 |
| May 27, 2025 | 4.11 | 4.15 | 4.10 | 4.10 | 4.10 | -0.24% | 826 |
| May 26, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 710 |
| May 23, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 4.11 | - | 500 |
| May 22, 2025 | 3.93 | 4.11 | 3.93 | 4.11 | 4.11 | 5.12% | 500 |
| May 21, 2025 | 3.61 | 3.95 | 3.61 | 3.91 | 3.91 | -1.76% | 600 |
| May 20, 2025 | 4.11 | 4.11 | 3.77 | 3.98 | 3.98 | -3.16% | 1,100 |
| May 16, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 200 |
| May 15, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.24% | 100 |
| May 14, 2025 | 4.06 | 4.12 | 4.01 | 4.12 | 4.12 | 3.00% | 700 |
| May 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 12, 2025 | 3.72 | 4.09 | 3.72 | 4.00 | 4.00 | 2.56% | 4,200 |
| May 9, 2025 | 4.04 | 4.05 | 3.90 | 3.90 | 3.90 | -3.70% | 1,400 |
| May 8, 2025 | 4.09 | 4.10 | 3.90 | 4.05 | 4.05 | -1.22% | 1,400 |
| May 7, 2025 | 4.24 | 4.24 | 3.75 | 4.10 | 4.10 | -0.97% | 1,303 |
| May 6, 2025 | 3.59 | 4.22 | 3.50 | 4.14 | 4.14 | 9.52% | 15,200 |
| May 5, 2025 | 3.81 | 3.81 | 3.78 | 3.78 | 3.78 | -4.79% | 200 |