GreenFirst Forest Products Inc GFP
TSX · Canada · Non-Energy Minerals
CAD 1.71+0.03 (+1.79%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.71 | +1.79% | CAD 1.65 | CAD 1.71 | CAD 1.65 | 2.20K |
| 2026-09-30 | CAD 1.68 | -1.75% | CAD 1.70 | CAD 1.71 | CAD 1.65 | 1.80K |
| 2026-09-29 | CAD 1.71 | 0.00% | CAD 1.71 | CAD 1.71 | CAD 1.71 | 500 |
| 2026-09-28 | CAD 1.71 | 0.00% | CAD 1.71 | CAD 1.71 | CAD 1.71 | 3.00K |
| 2026-09-25 | CAD 1.71 | +0.59% | CAD 1.72 | CAD 1.75 | CAD 1.70 | 19.50K |
| 2026-09-24 | CAD 1.70 | -5.56% | CAD 1.80 | CAD 1.80 | CAD 1.59 | 31.00K |
| 2026-09-23 | CAD 1.80 | -4.26% | CAD 1.86 | CAD 1.86 | CAD 1.80 | 4.50K |
| 2026-09-22 | CAD 1.88 | +3.87% | CAD 1.83 | CAD 1.92 | CAD 1.83 | 4.90K |
| 2026-09-21 | CAD 1.81 | -2.69% | CAD 1.84 | CAD 1.84 | CAD 1.76 | 1.00K |
| 2026-09-18 | CAD 1.86 | 0.00% | CAD 1.84 | CAD 1.86 | CAD 1.84 | 200 |
| 2026-09-17 | CAD 1.86 | +5.68% | CAD 1.78 | CAD 1.94 | CAD 1.78 | 5.80K |
| 2026-09-16 | CAD 1.76 | -4.35% | CAD 1.82 | CAD 1.85 | CAD 1.75 | 7.30K |
| 2026-09-15 | CAD 1.84 | -1.60% | CAD 1.84 | CAD 1.87 | CAD 1.75 | 8.40K |
| 2026-09-14 | CAD 1.87 | +3.89% | CAD 1.82 | CAD 1.87 | CAD 1.80 | 3.30K |
| 2026-09-11 | CAD 1.80 | +0.56% | CAD 1.79 | CAD 1.83 | CAD 1.66 | 26.40K |
| 2026-09-10 | CAD 1.79 | -4.28% | CAD 1.85 | CAD 1.85 | CAD 1.60 | 30.70K |
| 2026-09-09 | CAD 1.87 | +1.63% | CAD 1.90 | CAD 1.91 | CAD 1.80 | 20.40K |
| 2026-09-08 | CAD 1.84 | -0.54% | CAD 1.89 | CAD 1.96 | CAD 1.78 | 19.00K |
| 2026-09-04 | CAD 1.85 | -5.13% | CAD 1.98 | CAD 1.98 | CAD 1.78 | 16.70K |
| 2026-09-03 | CAD 1.95 | -0.51% | CAD 1.85 | CAD 1.95 | CAD 1.85 | 8.40K |
| 2026-09-02 | CAD 1.96 | -2.49% | CAD 1.89 | CAD 1.97 | CAD 1.89 | 4.10K |
| 2026-09-01 | CAD 2.01 | 0.00% | CAD 1.99 | CAD 2.01 | CAD 1.99 | 15.60K |
| 2026-08-31 | CAD 2.01 | +4.15% | CAD 1.95 | CAD 2.04 | CAD 1.95 | 3.80K |
| 2026-08-28 | CAD 1.93 | +4.32% | CAD 1.91 | CAD 1.93 | CAD 1.91 | 2.00K |
| 2026-08-27 | CAD 1.85 | -7.50% | CAD 1.98 | CAD 1.98 | CAD 1.85 | 5.60K |
| 2026-08-26 | CAD 2.00 | -2.44% | CAD 2.00 | CAD 2.00 | CAD 2.00 | 300 |
| 2026-08-25 | CAD 2.05 | 0.00% | CAD 2.01 | CAD 2.05 | CAD 2.00 | 5.90K |
| 2026-08-24 | CAD 2.05 | 0.00% | CAD 2.05 | CAD 2.05 | CAD 2.05 | 1.20K |
| 2026-08-21 | CAD 2.05 | -2.38% | CAD 2.10 | CAD 2.10 | CAD 2.05 | 7.00K |
| 2026-08-20 | CAD 2.10 | +5.00% | CAD 2.05 | CAD 2.10 | CAD 2.00 | 19.20K |
| 2026-08-19 | CAD 2.00 | +4.17% | CAD 2.10 | CAD 2.10 | CAD 2.00 | 11.00K |
| 2026-08-18 | CAD 1.92 | +1.05% | CAD 1.81 | CAD 2.03 | CAD 1.81 | 2.00K |
| 2026-08-17 | CAD 1.90 | -5.00% | CAD 1.95 | CAD 1.98 | CAD 1.73 | 14.20K |
| 2026-08-14 | CAD 2.00 | +3.09% | CAD 1.95 | CAD 2.00 | CAD 1.90 | 10.50K |
| 2026-08-13 | CAD 1.94 | +7.18% | CAD 1.95 | CAD 1.95 | CAD 1.82 | 6.10K |
| 2026-08-12 | CAD 1.81 | -6.70% | CAD 1.90 | CAD 1.90 | CAD 1.74 | 4.50K |
| 2026-08-11 | CAD 1.94 | -1.02% | CAD 1.91 | CAD 1.94 | CAD 1.84 | 3.60K |
| 2026-08-10 | CAD 1.96 | -1.01% | CAD 1.96 | CAD 1.96 | CAD 1.96 | 100 |
| 2026-08-07 | CAD 1.98 | +1.54% | CAD 1.91 | CAD 2.00 | CAD 1.91 | 6.30K |
| 2026-08-06 | CAD 1.95 | +2.63% | CAD 1.85 | CAD 1.95 | CAD 1.84 | 1.90K |
| 2026-08-05 | CAD 1.90 | -2.06% | CAD 2.03 | CAD 2.03 | CAD 1.89 | 2.00K |
| 2026-08-04 | CAD 1.94 | +3.19% | CAD 1.82 | CAD 1.98 | CAD 1.82 | 10.80K |
| 2026-07-31 | CAD 1.88 | +3.87% | CAD 1.90 | CAD 1.96 | CAD 1.86 | 1.90K |
| 2026-07-30 | CAD 1.81 | -2.69% | CAD 1.86 | CAD 1.86 | CAD 1.81 | 800 |
| 2026-07-29 | CAD 1.86 | 0.00% | CAD 1.86 | CAD 1.86 | CAD 1.86 | 0 |
| 2026-07-28 | CAD 1.86 | +3.33% | CAD 1.92 | CAD 1.95 | CAD 1.86 | 1.90K |
| 2026-07-27 | CAD 1.80 | -1.64% | CAD 1.84 | CAD 1.88 | CAD 1.80 | 2.30K |
| 2026-07-24 | CAD 1.83 | -3.17% | CAD 1.85 | CAD 1.85 | CAD 1.83 | 1.90K |
| 2026-07-23 | CAD 1.89 | +2.16% | CAD 1.83 | CAD 1.96 | CAD 1.83 | 9.10K |
| 2026-07-22 | CAD 1.85 | +2.78% | CAD 1.85 | CAD 1.89 | CAD 1.85 | 4.30K |
| 2026-07-21 | CAD 1.80 | 0.00% | CAD 1.83 | CAD 1.84 | CAD 1.80 | 3.00K |
| 2026-07-20 | CAD 1.80 | -1.10% | CAD 1.84 | CAD 1.84 | CAD 1.80 | 19.20K |
| 2026-07-17 | CAD 1.82 | +0.55% | CAD 1.83 | CAD 1.83 | CAD 1.81 | 1.30K |
| 2026-07-16 | CAD 1.81 | -1.09% | CAD 1.85 | CAD 1.85 | CAD 1.81 | 1.90K |
| 2026-07-15 | CAD 1.83 | -6.15% | CAD 1.90 | CAD 1.92 | CAD 1.80 | 4.60K |
| 2026-07-14 | CAD 1.95 | +7.14% | CAD 1.92 | CAD 1.95 | CAD 1.92 | 400 |
| 2026-07-13 | CAD 1.82 | -6.67% | CAD 1.92 | CAD 1.94 | CAD 1.82 | 3.60K |
| 2026-07-10 | CAD 1.95 | +1.56% | CAD 1.92 | CAD 2.09 | CAD 1.91 | 3.00K |
| 2026-07-09 | CAD 1.92 | -3.03% | CAD 1.98 | CAD 2.00 | CAD 1.91 | 2.20K |
| 2026-07-08 | CAD 1.98 | -1.00% | CAD 1.98 | CAD 1.98 | CAD 1.96 | 900 |
| 2026-07-07 | CAD 2.00 | +1.01% | CAD 1.99 | CAD 2.09 | CAD 1.96 | 2.60K |
| 2026-07-06 | CAD 1.98 | -7.91% | CAD 2.22 | CAD 2.22 | CAD 1.98 | 3.40K |
| 2026-07-03 | CAD 2.15 | +10.26% | CAD 2.00 | CAD 2.15 | CAD 2.00 | 2.00K |
| 2026-07-02 | CAD 1.95 | -3.94% | CAD 2.23 | CAD 2.23 | CAD 1.90 | 8.30K |
| 2026-06-30 | CAD 2.03 | -3.33% | CAD 2.08 | CAD 2.08 | CAD 2.00 | 16.20K |
| 2026-06-29 | CAD 2.10 | -4.55% | CAD 2.37 | CAD 2.37 | CAD 2.02 | 4.10K |
| 2026-06-26 | CAD 2.20 | -1.35% | CAD 2.12 | CAD 2.20 | CAD 2.12 | 1.70K |
| 2026-06-25 | CAD 2.23 | 0.00% | CAD 2.23 | CAD 2.24 | CAD 2.11 | 3.00K |
| 2026-06-24 | CAD 2.23 | +3.72% | CAD 2.21 | CAD 2.24 | CAD 2.21 | 800 |
| 2026-06-23 | CAD 2.15 | -4.87% | CAD 2.27 | CAD 2.38 | CAD 2.12 | 2.70K |
| 2026-06-22 | CAD 2.26 | -1.74% | CAD 2.59 | CAD 2.59 | CAD 2.13 | 5.20K |
| 2026-06-19 | CAD 2.30 | +9.00% | CAD 2.50 | CAD 2.50 | CAD 2.28 | 3.90K |
| 2026-06-18 | CAD 2.11 | 0.00% | CAD 2.11 | CAD 2.11 | CAD 2.11 | 0 |
| 2026-06-17 | CAD 2.11 | -5.38% | CAD 2.21 | CAD 2.21 | CAD 2.11 | 2.00K |
| 2026-06-16 | CAD 2.23 | -2.62% | CAD 2.27 | CAD 2.27 | CAD 2.19 | 4.10K |
| 2026-06-15 | CAD 2.29 | +8.02% | CAD 2.29 | CAD 2.29 | CAD 2.20 | 3.00K |
| 2026-06-12 | CAD 2.12 | +2.91% | CAD 2.11 | CAD 2.25 | CAD 2.03 | 8.40K |
| 2026-06-11 | CAD 2.06 | +0.98% | CAD 2.07 | CAD 2.10 | CAD 1.98 | 800 |
| 2026-06-10 | CAD 2.04 | -1.92% | CAD 2.06 | CAD 2.06 | CAD 2.04 | 200 |
| 2026-06-09 | CAD 2.08 | +4.00% | CAD 2.00 | CAD 2.08 | CAD 2.00 | 1.20K |
| 2026-06-08 | CAD 2.00 | -4.31% | CAD 2.00 | CAD 2.00 | CAD 2.00 | 300 |
| 2026-06-05 | CAD 2.09 | -4.57% | CAD 1.94 | CAD 2.09 | CAD 1.90 | 3.20K |
| 2026-06-04 | CAD 2.19 | +5.29% | CAD 2.06 | CAD 2.19 | CAD 2.02 | 2.00K |
| 2026-06-03 | CAD 2.08 | -3.70% | CAD 2.18 | CAD 2.18 | CAD 2.08 | 500 |
| 2026-06-02 | CAD 2.16 | -3.57% | CAD 2.08 | CAD 2.18 | CAD 2.08 | 2.30K |
| 2026-06-01 | CAD 2.24 | +1.36% | CAD 2.18 | CAD 2.24 | CAD 2.16 | 500 |
| 2026-05-29 | CAD 2.21 | +5.24% | CAD 2.10 | CAD 2.21 | CAD 2.10 | 4.00K |
| 2026-05-28 | CAD 2.10 | -6.25% | CAD 2.19 | CAD 2.19 | CAD 2.10 | 400 |
| 2026-05-27 | CAD 2.24 | +6.67% | CAD 2.22 | CAD 2.25 | CAD 2.22 | 1.30K |
| 2026-05-26 | CAD 2.10 | -1.87% | CAD 2.12 | CAD 2.12 | CAD 2.10 | 300 |