Australia markets open in 8 hours 33 minutes

GreenFirst Forest Products Inc. (GFP.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.3875-0.0175 (-4.32%)
As of 11:25AM EDT. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 20240.39000.39000.38000.38750.38757,000
28 June 20240.43000.43000.38000.41000.410019,900
27 June 20240.40000.40000.36000.39000.39008,000
26 June 20240.42000.42000.36000.38000.38008,800
25 June 20240.31000.41000.28000.41000.4100382,100
24 June 20240.33000.34000.28000.33000.3300326,300
21 June 20240.35000.37000.31000.36000.3600119,600
20 June 20240.39000.39000.35000.36000.36008,500
19 June 20240.41000.41000.36000.38000.380014,800
18 June 20240.37000.42000.34000.39000.3900152,900
17 June 20240.37000.37000.32000.34000.3400218,300
14 June 20240.40000.40000.37000.37000.370027,100
13 June 20240.37000.38000.35000.36000.360086,100
12 June 20240.47000.47000.35000.36000.360094,300
11 June 20240.43000.43000.37000.39000.3900187,300
10 June 20240.45000.45000.43000.43000.430062,000
07 June 20240.47000.47000.43000.44000.440012,600
06 June 20240.46000.47000.44000.46000.460041,200
05 June 20240.49000.49000.49000.49000.4900-
04 June 20240.49000.49000.49000.49000.4900500
03 June 20240.47000.50000.44000.45000.4500288,200
31 May 20240.54000.54000.49000.53000.530061,300
30 May 20240.53000.56000.50000.50000.500025,500
29 May 20240.51000.51000.51000.51000.5100-
28 May 20240.55000.56000.50000.51000.510026,000
27 May 20240.56000.56000.49000.52000.520031,200
24 May 20240.50000.53000.48000.53000.530034,400
23 May 20240.55000.57000.55000.57000.57003,500
22 May 20240.58000.59000.49000.52000.5200266,400
21 May 20240.52000.56000.36000.56000.5600278,900
17 May 20240.59000.59000.45000.52000.5200487,500
16 May 20240.66000.66000.56000.59000.590058,300
15 May 20240.65000.66000.64000.64000.640049,300
14 May 20240.69000.70000.68000.70000.700020,900
13 May 20240.70000.70000.68000.68000.68002,400
10 May 20240.70000.70000.68000.68000.68006,300
09 May 20240.67000.69000.67000.68000.680011,600
08 May 20240.72000.72000.69000.70000.700021,000
07 May 20240.72000.73000.66000.66000.660018,000
06 May 20240.72000.73000.68000.68000.680026,200
03 May 20240.75000.75000.68000.68000.680020,000
02 May 20240.74000.75000.71000.72000.720025,500
01 May 20240.74000.74000.74000.74000.74002,500
30 Apr 20240.72000.74000.72000.73000.730016,000
29 Apr 20240.69000.72000.68000.72000.72005,600
26 Apr 20240.70000.72000.70000.72000.72003,500
25 Apr 20240.75000.75000.71000.72000.72002,000
24 Apr 20240.74000.74000.69000.69000.69006,500
23 Apr 20240.77000.77000.70000.72000.72009,600
22 Apr 20240.77000.77000.77000.77000.7700500
19 Apr 20240.76000.76000.75000.76000.760025,700
18 Apr 20240.74000.76000.74000.76000.760028,300
17 Apr 20240.73000.74000.70000.71000.71002,700
16 Apr 20240.73000.73000.71000.71000.71009,400
15 Apr 20240.74000.74000.74000.74000.7400500
12 Apr 20240.73000.76000.73000.74000.74003,000
11 Apr 20240.77000.77000.77000.77000.77001,000
10 Apr 20240.73000.76000.72000.76000.760020,700
09 Apr 20240.74000.75000.73000.75000.750030,600
08 Apr 20240.75000.75000.75000.75000.7500500
05 Apr 20240.77000.77000.77000.77000.77001,000
04 Apr 20240.79000.79000.74000.74000.740040,900
03 Apr 20240.78000.80000.76000.77000.770035,500
02 Apr 20240.80000.80000.75000.78000.780035,900
01 Apr 20240.74000.79000.73000.78000.780035,700
28 Mar 20240.76000.77000.75000.76000.760077,000
27 Mar 20240.75000.77000.75000.77000.77002,200
26 Mar 20240.77000.77000.75000.75000.750012,500
25 Mar 20240.76000.76000.73000.75000.750032,200
22 Mar 20240.76000.76000.73000.75000.750033,500
21 Mar 20240.76000.76000.75000.75000.750053,700
20 Mar 20240.78000.79000.76000.76000.760080,000
19 Mar 20240.77000.79000.75000.76000.760034,700
18 Mar 20240.70000.74000.68000.73000.730038,000
15 Mar 20240.71000.79000.67000.74000.7400229,600
14 Mar 20240.78000.78000.74000.74000.740013,000
13 Mar 20240.80000.80000.71000.71000.710071,700
12 Mar 20240.81000.81000.73000.73000.730085,200
11 Mar 20240.79000.82000.79000.80000.80001,500
08 Mar 20240.79000.81000.74000.80000.80007,500
07 Mar 20240.79000.83000.77000.82000.82009,700
06 Mar 20240.82000.82000.79000.80000.800023,800
05 Mar 20240.80000.80000.80000.80000.80008,000
04 Mar 20240.81000.81000.81000.81000.81001,800
01 Mar 20240.75000.83000.75000.82000.820027,100
29 Feb 20240.79000.81000.77000.80000.800026,300
28 Feb 20240.80000.80000.70000.79000.790037,600
27 Feb 20240.81000.81000.77000.77000.77005,000
26 Feb 20240.75000.80000.62000.80000.800049,500
23 Feb 20240.80000.80000.80000.80000.80001,500
22 Feb 20240.76000.80000.75000.80000.800026,200
21 Feb 20240.80000.80000.79000.79000.79008,000
20 Feb 20240.83000.83000.79000.82000.820011,200
16 Feb 20240.81000.84000.78000.81000.810048,500
15 Feb 20240.85000.86000.82000.86000.86006,700
14 Feb 20240.78000.83000.78000.82000.82004,600
13 Feb 20240.77000.79000.75000.76000.760059,100
12 Feb 20240.87000.90000.76000.80000.800074,400
09 Feb 20240.76000.88000.73000.88000.880043,500
08 Feb 20240.71000.77000.71000.73000.7300104,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...