GreenFirst Forest Products Inc. (TSX:GFP)
Canada · Delayed Price · Currency is CAD 1.850
+0.050 (2.78%)
Jul 22, 2026, 3:59 PM EST
TSX:GFP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.85 | 1.89 | 1.85 | 1.85 | 1.85 | 2.78% | 4,250 |
| Jul 21, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | - | 3,003 |
| Jul 20, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -1.10% | 19,228 |
| Jul 17, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | 0.55% | 1,301 |
| Jul 16, 2026 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -1.09% | 1,900 |
| Jul 15, 2026 | 1.90 | 1.92 | 1.80 | 1.83 | 1.83 | -6.15% | 4,620 |
| Jul 14, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 7.14% | 401 |
| Jul 13, 2026 | 1.92 | 1.94 | 1.82 | 1.82 | 1.82 | -6.67% | 3,606 |
| Jul 10, 2026 | 1.92 | 2.09 | 1.91 | 1.95 | 1.95 | 1.56% | 2,952 |
| Jul 9, 2026 | 1.98 | 2.00 | 1.91 | 1.92 | 1.92 | -3.03% | 2,200 |
| Jul 8, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | -1.00% | 906 |
| Jul 7, 2026 | 1.99 | 2.09 | 1.96 | 2.00 | 2.00 | 1.01% | 2,600 |
| Jul 6, 2026 | 2.22 | 2.22 | 1.98 | 1.98 | 1.98 | -7.91% | 3,395 |
| Jul 3, 2026 | 2.00 | 2.15 | 2.00 | 2.15 | 2.15 | 10.26% | 2,000 |
| Jul 2, 2026 | 2.23 | 2.23 | 1.90 | 1.95 | 1.95 | -3.94% | 8,323 |
| Jun 30, 2026 | 2.08 | 2.08 | 2.00 | 2.03 | 2.03 | -3.33% | 16,238 |
| Jun 29, 2026 | 2.37 | 2.37 | 2.02 | 2.10 | 2.10 | -4.55% | 4,100 |
| Jun 26, 2026 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | -1.12% | 1,725 |
| Jun 25, 2026 | 2.23 | 2.24 | 2.11 | 2.23 | 2.23 | -0.22% | 3,025 |
| Jun 24, 2026 | 2.21 | 2.24 | 2.21 | 2.23 | 2.23 | 3.72% | 815 |
| Jun 23, 2026 | 2.27 | 2.38 | 2.12 | 2.15 | 2.15 | -4.87% | 2,710 |
| Jun 22, 2026 | 2.59 | 2.59 | 2.13 | 2.26 | 2.26 | -1.74% | 5,202 |
| Jun 19, 2026 | 2.50 | 2.50 | 2.28 | 2.30 | 2.30 | 9.00% | 3,918 |
| Jun 17, 2026 | 2.21 | 2.21 | 2.11 | 2.11 | 2.11 | -5.38% | 2,005 |
| Jun 16, 2026 | 2.27 | 2.27 | 2.19 | 2.23 | 2.23 | -2.62% | 4,094 |
| Jun 15, 2026 | 2.29 | 2.29 | 2.20 | 2.29 | 2.29 | 8.02% | 2,968 |
| Jun 12, 2026 | 2.11 | 2.25 | 2.03 | 2.12 | 2.12 | 2.91% | 8,400 |
| Jun 11, 2026 | 2.07 | 2.10 | 1.98 | 2.06 | 2.06 | 0.98% | 760 |
| Jun 10, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -1.92% | 202 |
| Jun 9, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 4.00% | 1,150 |
| Jun 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.31% | 302 |
| Jun 5, 2026 | 1.94 | 2.09 | 1.90 | 2.09 | 2.09 | -4.57% | 3,202 |
| Jun 4, 2026 | 2.06 | 2.19 | 2.02 | 2.19 | 2.19 | 5.29% | 2,010 |
| Jun 3, 2026 | 2.18 | 2.18 | 2.08 | 2.08 | 2.08 | -3.70% | 502 |
| Jun 2, 2026 | 2.08 | 2.18 | 2.08 | 2.16 | 2.16 | -3.57% | 2,300 |
| Jun 1, 2026 | 2.18 | 2.24 | 2.16 | 2.24 | 2.24 | 1.36% | 522 |
| May 29, 2026 | 2.10 | 2.21 | 2.10 | 2.21 | 2.21 | 5.24% | 4,020 |
| May 28, 2026 | 2.19 | 2.19 | 2.10 | 2.10 | 2.10 | -6.25% | 447 |
| May 27, 2026 | 2.22 | 2.25 | 2.22 | 2.24 | 2.24 | 6.67% | 1,301 |
| May 26, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -1.87% | 260 |
| May 25, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 5.94% | 101 |
| May 22, 2026 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | -1.94% | 801 |
| May 21, 2026 | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | -6.79% | 504 |
| May 20, 2026 | 2.22 | 2.24 | 2.21 | 2.21 | 2.21 | 6.25% | 409 |
| May 19, 2026 | 2.17 | 2.17 | 2.06 | 2.08 | 2.08 | -2.35% | 1,301 |
| May 14, 2026 | 2.16 | 2.16 | 2.13 | 2.13 | 2.13 | 1.43% | 1,205 |
| May 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | 2,600 |
| May 12, 2026 | 2.03 | 2.05 | 2.02 | 2.04 | 2.04 | -0.49% | 3,800 |
| May 8, 2026 | 2.01 | 2.07 | 2.01 | 2.05 | 2.05 | 1.49% | 3,200 |
| May 7, 2026 | 1.83 | 2.06 | 1.83 | 2.02 | 2.02 | -6.05% | 5,601 |