GreenFirst Forest Products Inc. (TSX:GFP)
Canada · Delayed Price · Currency is CAD 1.340
-0.050 (-3.60%)
Oct 30, 2026, 12:07 PM EDT
TSX:GFP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -3.60% | 1,102 |
| Oct 29, 2026 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | - | 7,818 |
| Oct 28, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -1.42% | 13,700 |
| Oct 27, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | - | 7,910 |
| Oct 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | 500 |
| Oct 23, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -2.11% | 1,903 |
| Oct 22, 2026 | 1.51 | 1.52 | 1.35 | 1.42 | 1.42 | -5.33% | 16,203 |
| Oct 21, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 5,434 |
| Oct 20, 2026 | 1.56 | 1.57 | 1.50 | 1.51 | 1.51 | 0.67% | 5,600 |
| Oct 19, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -0.66% | 17,001 |
| Oct 16, 2026 | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | 1.34% | 2,400 |
| Oct 15, 2026 | 1.66 | 1.66 | 1.40 | 1.49 | 1.49 | -3.25% | 10,600 |
| Oct 14, 2026 | 1.61 | 1.61 | 1.54 | 1.54 | 1.54 | -3.14% | 600 |
| Oct 13, 2026 | 1.64 | 1.64 | 1.50 | 1.59 | 1.59 | -4.22% | 25,941 |
| Oct 9, 2026 | 1.72 | 1.72 | 1.50 | 1.66 | 1.66 | -4.05% | 6,020 |
| Oct 7, 2026 | 1.71 | 1.84 | 1.64 | 1.73 | 1.73 | 0.58% | 8,519 |
| Oct 6, 2026 | 1.82 | 1.82 | 1.70 | 1.72 | 1.72 | 1.78% | 22,340 |
| Oct 5, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | -1.17% | 400 |
| Oct 1, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 1.79% | 2,202 |
| Sep 30, 2026 | 1.70 | 1.71 | 1.65 | 1.68 | 1.68 | -1.75% | 1,800 |
| Sep 29, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 500 |
| Sep 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 3,000 |
| Sep 25, 2026 | 1.72 | 1.75 | 1.70 | 1.71 | 1.71 | 0.59% | 19,500 |
| Sep 24, 2026 | 1.80 | 1.80 | 1.59 | 1.70 | 1.70 | -5.56% | 31,008 |
| Sep 23, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -4.26% | 4,501 |
| Sep 22, 2026 | 1.83 | 1.92 | 1.83 | 1.88 | 1.88 | 3.87% | 4,887 |
| Sep 21, 2026 | 1.84 | 1.84 | 1.76 | 1.81 | 1.81 | -2.69% | 1,001 |
| Sep 18, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | - | 200 |
| Sep 17, 2026 | 1.78 | 1.94 | 1.78 | 1.86 | 1.86 | 5.68% | 5,825 |
| Sep 16, 2026 | 1.82 | 1.85 | 1.75 | 1.76 | 1.76 | -4.35% | 7,305 |
| Sep 15, 2026 | 1.84 | 1.87 | 1.75 | 1.84 | 1.84 | -1.60% | 8,400 |
| Sep 14, 2026 | 1.82 | 1.87 | 1.80 | 1.87 | 1.87 | 3.89% | 3,291 |
| Sep 11, 2026 | 1.79 | 1.83 | 1.66 | 1.80 | 1.80 | 0.56% | 26,350 |
| Sep 10, 2026 | 1.85 | 1.85 | 1.60 | 1.79 | 1.79 | -4.28% | 30,652 |
| Sep 9, 2026 | 1.90 | 1.91 | 1.80 | 1.87 | 1.87 | 1.63% | 20,405 |
| Sep 8, 2026 | 1.89 | 1.96 | 1.78 | 1.84 | 1.84 | -0.54% | 18,950 |
| Sep 4, 2026 | 1.98 | 1.98 | 1.78 | 1.85 | 1.85 | -5.13% | 16,682 |
| Sep 3, 2026 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | -0.51% | 8,400 |
| Sep 2, 2026 | 1.89 | 1.97 | 1.89 | 1.96 | 1.96 | -2.49% | 4,050 |
| Sep 1, 2026 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | - | 15,605 |
| Aug 31, 2026 | 1.95 | 2.04 | 1.95 | 2.01 | 2.01 | 4.15% | 3,800 |
| Aug 28, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 4.32% | 2,000 |
| Aug 27, 2026 | 1.98 | 1.98 | 1.85 | 1.85 | 1.85 | -7.50% | 5,602 |
| Aug 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | 321 |
| Aug 25, 2026 | 2.01 | 2.05 | 2.00 | 2.05 | 2.05 | - | 5,900 |
| Aug 24, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1,150 |
| Aug 21, 2026 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -2.38% | 7,000 |
| Aug 20, 2026 | 2.05 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 19,204 |
| Aug 19, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | 4.17% | 11,024 |
| Aug 18, 2026 | 1.81 | 2.03 | 1.81 | 1.92 | 1.92 | 1.05% | 2,001 |