GreenFirst Forest Products Inc. (TSX:GFP)
Canada · Delayed Price · Currency is CAD 2.010
0.00 (0.00%)
Sep 1, 2026, 1:55 PM EST
TSX:GFP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -3.17% | 1,908 |
| Jul 23, 2026 | 1.83 | 1.96 | 1.83 | 1.89 | 1.89 | 2.16% | 9,100 |
| 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 |