GreenFirst Forest Products Inc. (TSX:GFP)
Canada · Delayed Price · Currency is CAD 1.660
-0.070 (-4.05%)
Oct 9, 2026, 3:45 PM EST
TSX:GFP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 1.95 | 1.98 | 1.73 | 1.90 | 1.90 | -5.00% | 14,248 |
| Aug 14, 2026 | 1.95 | 2.00 | 1.90 | 2.00 | 2.00 | 3.09% | 10,546 |
| Aug 13, 2026 | 1.95 | 1.95 | 1.82 | 1.94 | 1.94 | 7.18% | 6,100 |
| Aug 12, 2026 | 1.90 | 1.90 | 1.74 | 1.81 | 1.81 | -6.70% | 4,538 |
| Aug 11, 2026 | 1.91 | 1.94 | 1.84 | 1.94 | 1.94 | -1.02% | 3,609 |
| Aug 10, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | 100 |
| Aug 7, 2026 | 1.91 | 2.00 | 1.91 | 1.98 | 1.98 | 1.54% | 6,275 |
| Aug 6, 2026 | 1.85 | 1.95 | 1.84 | 1.95 | 1.95 | 2.63% | 1,900 |
| Aug 5, 2026 | 2.03 | 2.03 | 1.89 | 1.90 | 1.90 | -2.06% | 1,966 |
| Aug 4, 2026 | 1.82 | 1.98 | 1.82 | 1.94 | 1.94 | 3.19% | 10,813 |
| Jul 31, 2026 | 1.90 | 1.96 | 1.86 | 1.88 | 1.88 | 3.87% | 1,930 |
| Jul 30, 2026 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -2.69% | 800 |
| Jul 28, 2026 | 1.92 | 1.95 | 1.86 | 1.86 | 1.86 | 3.33% | 1,850 |
| Jul 27, 2026 | 1.84 | 1.88 | 1.80 | 1.80 | 1.80 | -1.64% | 2,306 |