Toronto - Delayed Quote CAD

GreenFirst Forest Products Inc. (GFP.TO)

0.5300 +0.0300 (+6.00%)
At close: May 31 at 1:23 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 0.5400 0.5400 0.4900 0.5300 0.5300 61,300
May 30, 2024 0.5300 0.5600 0.5000 0.5000 0.5000 25,500
May 29, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
May 28, 2024 0.5500 0.5600 0.5000 0.5100 0.5100 26,000
May 27, 2024 0.5600 0.5600 0.4900 0.5200 0.5200 31,200
May 24, 2024 0.5000 0.5300 0.4800 0.5300 0.5300 34,400
May 23, 2024 0.5500 0.5700 0.5500 0.5700 0.5700 3,500
May 22, 2024 0.5800 0.5900 0.4900 0.5200 0.5200 266,400
May 21, 2024 0.5200 0.5600 0.3600 0.5600 0.5600 278,900
May 17, 2024 0.5900 0.5900 0.4500 0.5200 0.5200 487,500
May 16, 2024 0.6600 0.6600 0.5600 0.5900 0.5900 58,300
May 15, 2024 0.6500 0.6600 0.6400 0.6400 0.6400 49,300
May 14, 2024 0.6900 0.7000 0.6800 0.7000 0.7000 20,900
May 13, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 2,400
May 10, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 6,300
May 9, 2024 0.6700 0.6900 0.6700 0.6800 0.6800 11,600
May 8, 2024 0.7200 0.7200 0.6900 0.7000 0.7000 21,000
May 7, 2024 0.7200 0.7300 0.6600 0.6600 0.6600 18,000
May 6, 2024 0.7200 0.7300 0.6800 0.6800 0.6800 26,200
May 3, 2024 0.7500 0.7500 0.6800 0.6800 0.6800 20,000
May 2, 2024 0.7400 0.7500 0.7100 0.7200 0.7200 25,500
May 1, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 2,500
Apr 30, 2024 0.7200 0.7400 0.7200 0.7300 0.7300 16,000
Apr 29, 2024 0.6900 0.7200 0.6800 0.7200 0.7200 5,600
Apr 26, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 3,500
Apr 25, 2024 0.7500 0.7500 0.7100 0.7200 0.7200 2,000
Apr 24, 2024 0.7400 0.7400 0.6900 0.6900 0.6900 6,500
Apr 23, 2024 0.7700 0.7700 0.7000 0.7200 0.7200 9,600
Apr 22, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 500
Apr 19, 2024 0.7600 0.7600 0.7500 0.7600 0.7600 25,700
Apr 18, 2024 0.7400 0.7600 0.7400 0.7600 0.7600 28,300
Apr 17, 2024 0.7300 0.7400 0.7000 0.7100 0.7100 2,700
Apr 16, 2024 0.7300 0.7300 0.7100 0.7100 0.7100 9,400
Apr 15, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 500
Apr 12, 2024 0.7300 0.7600 0.7300 0.7400 0.7400 3,000
Apr 11, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 1,000
Apr 10, 2024 0.7300 0.7600 0.7200 0.7600 0.7600 20,700
Apr 9, 2024 0.7400 0.7500 0.7300 0.7500 0.7500 30,600
Apr 8, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 500
Apr 5, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 1,000
Apr 4, 2024 0.7900 0.7900 0.7400 0.7400 0.7400 40,900
Apr 3, 2024 0.7800 0.8000 0.7600 0.7700 0.7700 35,500
Apr 2, 2024 0.8000 0.8000 0.7500 0.7800 0.7800 35,900
Apr 1, 2024 0.7400 0.7900 0.7300 0.7800 0.7800 35,700
Mar 28, 2024 0.7600 0.7700 0.7500 0.7600 0.7600 77,000
Mar 27, 2024 0.7500 0.7700 0.7500 0.7700 0.7700 2,200
Mar 26, 2024 0.7700 0.7700 0.7500 0.7500 0.7500 12,500
Mar 25, 2024 0.7600 0.7600 0.7300 0.7500 0.7500 32,200
Mar 22, 2024 0.7600 0.7600 0.7300 0.7500 0.7500 33,500
Mar 21, 2024 0.7600 0.7600 0.7500 0.7500 0.7500 53,700
Mar 20, 2024 0.7800 0.7900 0.7600 0.7600 0.7600 80,000
Mar 19, 2024 0.7700 0.7900 0.7500 0.7600 0.7600 34,700
Mar 18, 2024 0.7000 0.7400 0.6800 0.7300 0.7300 38,000
Mar 15, 2024 0.7100 0.7900 0.6700 0.7400 0.7400 229,600
Mar 14, 2024 0.7800 0.7800 0.7400 0.7400 0.7400 13,000
Mar 13, 2024 0.8000 0.8000 0.7100 0.7100 0.7100 71,700
Mar 12, 2024 0.8100 0.8100 0.7300 0.7300 0.7300 85,200
Mar 11, 2024 0.7900 0.8200 0.7900 0.8000 0.8000 1,500
Mar 8, 2024 0.7900 0.8100 0.7400 0.8000 0.8000 7,500
Mar 7, 2024 0.7900 0.8300 0.7700 0.8200 0.8200 9,700
Mar 6, 2024 0.8200 0.8200 0.7900 0.8000 0.8000 23,800
Mar 5, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 8,000
Mar 4, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 1,800
Mar 1, 2024 0.7500 0.8300 0.7500 0.8200 0.8200 27,100
Feb 29, 2024 0.7900 0.8100 0.7700 0.8000 0.8000 26,300
Feb 28, 2024 0.8000 0.8000 0.7000 0.7900 0.7900 37,600
Feb 27, 2024 0.8100 0.8100 0.7700 0.7700 0.7700 5,000
Feb 26, 2024 0.7500 0.8000 0.6200 0.8000 0.8000 49,500
Feb 23, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 1,500
Feb 22, 2024 0.7600 0.8000 0.7500 0.8000 0.8000 26,200
Feb 21, 2024 0.8000 0.8000 0.7900 0.7900 0.7900 8,000
Feb 20, 2024 0.8300 0.8300 0.7900 0.8200 0.8200 11,200
Feb 16, 2024 0.8100 0.8400 0.7800 0.8100 0.8100 48,500
Feb 15, 2024 0.8500 0.8600 0.8200 0.8600 0.8600 6,700
Feb 14, 2024 0.7800 0.8300 0.7800 0.8200 0.8200 4,600
Feb 13, 2024 0.7700 0.7900 0.7500 0.7600 0.7600 59,100
Feb 12, 2024 0.8700 0.9000 0.7600 0.8000 0.8000 74,400
Feb 9, 2024 0.7600 0.8800 0.7300 0.8800 0.8800 43,500
Feb 8, 2024 0.7100 0.7700 0.7100 0.7300 0.7300 104,500
Feb 7, 2024 0.7800 0.7800 0.7400 0.7400 0.7400 54,000
Feb 6, 2024 0.7900 0.7900 0.7500 0.7500 0.7500 673,900
Feb 5, 2024 0.8000 0.8200 0.7800 0.7900 0.7900 84,300
Feb 2, 2024 0.8400 0.8400 0.8300 0.8400 0.8400 5,500
Feb 1, 2024 0.8600 0.8700 0.8200 0.8600 0.8600 44,000
Jan 31, 2024 0.8700 0.8700 0.8500 0.8600 0.8600 20,100
Jan 30, 2024 0.8300 0.8500 0.8300 0.8300 0.8300 19,300
Jan 29, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Jan 26, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 500
Jan 25, 2024 0.8300 0.8500 0.8000 0.8500 0.8500 47,100
Jan 24, 2024 0.8500 0.8700 0.7700 0.8700 0.8700 3,200
Jan 23, 2024 0.8400 0.8500 0.7900 0.8000 0.8000 131,000
Jan 22, 2024 0.8100 0.8200 0.8000 0.8200 0.8200 39,500
Jan 19, 2024 0.8000 0.8200 0.8000 0.8200 0.8200 12,800
Jan 18, 2024 0.8200 0.8300 0.8000 0.8300 0.8300 92,500
Jan 17, 2024 0.8100 0.8200 0.7900 0.8000 0.8000 16,000
Jan 16, 2024 0.8200 0.8200 0.8000 0.8000 0.8000 43,100
Jan 15, 2024 0.8400 0.8400 0.8300 0.8300 0.8300 3,000
Jan 12, 2024 0.9000 0.9000 0.8000 0.8000 0.8000 44,300
Jan 11, 2024 0.9000 0.9000 0.8400 0.8600 0.8600 68,400
Jan 10, 2024 0.8600 0.9000 0.8200 0.8700 0.8700 67,600
Jan 9, 2024 0.8700 0.8800 0.8700 0.8700 0.8700 44,700
Jan 8, 2024 0.8700 0.8800 0.8600 0.8800 0.8800 29,000
Jan 5, 2024 0.9300 0.9300 0.8400 0.8400 0.8400 140,600
Jan 4, 2024 0.9300 0.9300 0.8800 0.9200 0.9200 34,300
Jan 3, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Jan 2, 2024 0.9200 0.9200 0.9100 0.9100 0.9100 56,900
Dec 29, 2023 0.8900 0.9500 0.8900 0.9500 0.9500 8,500
Dec 28, 2023 0.9300 0.9300 0.9000 0.9100 0.9100 77,200
Dec 27, 2023 0.8900 0.9700 0.8900 0.9400 0.9400 20,500
Dec 22, 2023 0.9200 0.9200 0.8900 0.9100 0.9100 24,600
Dec 21, 2023 0.9300 0.9400 0.8900 0.9000 0.9000 43,400
Dec 20, 2023 0.9500 0.9600 0.9200 0.9200 0.9200 39,000
Dec 19, 2023 0.9500 0.9600 0.9500 0.9500 0.9500 122,300
Dec 18, 2023 0.9300 0.9600 0.9100 0.9600 0.9600 6,000
Dec 15, 2023 0.9000 0.9700 0.9000 0.9700 0.9700 78,000
Dec 14, 2023 0.9400 0.9400 0.9200 0.9200 0.9200 12,700
Dec 13, 2023 0.9400 0.9400 0.9300 0.9300 0.9300 27,300
Dec 12, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 2,000
Dec 11, 2023 0.9500 0.9600 0.9500 0.9500 0.9500 10,400
Dec 8, 2023 0.9500 0.9600 0.9500 0.9500 0.9500 46,500
Dec 7, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Dec 6, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 9,100
Dec 5, 2023 0.9500 0.9800 0.9500 0.9800 0.9800 4,000
Dec 4, 2023 1.0100 1.0100 0.9400 0.9800 0.9800 36,300
Dec 1, 2023 1.0200 1.0200 0.9900 1.0200 1.0200 1,900
Nov 30, 2023 1.0400 1.0400 0.9800 1.0100 1.0100 5,900
Nov 29, 2023 1.0100 1.0600 1.0000 1.0500 1.0500 36,000
Nov 28, 2023 1.0400 1.0400 1.0000 1.0000 1.0000 20,100
Nov 27, 2023 1.0400 1.0700 1.0200 1.0200 1.0200 19,500
Nov 24, 2023 1.0600 1.0800 0.9900 1.0800 1.0800 10,600
Nov 23, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 -
Nov 22, 2023 1.0800 1.0900 1.0500 1.0900 1.0900 5,200
Nov 21, 2023 1.0800 1.0800 1.0700 1.0800 1.0800 2,200
Nov 20, 2023 1.0300 1.0700 1.0300 1.0600 1.0600 24,700
Nov 17, 2023 1.0500 1.0500 1.0400 1.0400 1.0400 2,000
Nov 16, 2023 1.0700 1.0800 1.0600 1.0600 1.0600 14,800
Nov 15, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 5,400
Nov 14, 2023 1.0800 1.0800 1.0400 1.0500 1.0500 9,100
Nov 13, 2023 0.9500 1.0600 0.8900 1.0300 1.0300 12,700
Nov 10, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 7,900
Nov 9, 2023 1.0600 1.0700 1.0400 1.0400 1.0400 20,800
Nov 8, 2023 1.0600 1.0600 1.0000 1.0400 1.0400 8,600
Nov 7, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 -
Nov 6, 2023 1.0300 1.0500 1.0300 1.0300 1.0300 12,100
Nov 3, 2023 0.9800 1.0600 0.9700 1.0300 1.0300 53,700
Nov 2, 2023 0.9900 1.0000 0.9700 0.9800 0.9800 85,700
Nov 1, 2023 0.9600 1.0200 0.9600 0.9900 0.9900 18,800
Oct 31, 2023 0.9500 0.9700 0.9500 0.9600 0.9600 11,800
Oct 30, 2023 1.0200 1.0200 0.9300 0.9800 0.9800 5,900
Oct 27, 2023 0.9400 1.0200 0.9300 0.9900 0.9900 55,700
Oct 26, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Oct 25, 2023 0.9400 0.9900 0.9400 0.9900 0.9900 10,100
Oct 24, 2023 0.9300 0.9800 0.9100 0.9700 0.9700 25,300
Oct 23, 2023 0.9900 1.0000 0.9800 1.0000 1.0000 6,200
Oct 20, 2023 1.0000 1.0000 0.9500 0.9800 0.9800 22,900
Oct 19, 2023 1.0000 1.0300 1.0000 1.0300 1.0300 7,200
Oct 18, 2023 1.0300 1.0300 0.9800 0.9900 0.9900 19,900
Oct 17, 2023 1.0300 1.0600 1.0200 1.0400 1.0400 13,300
Oct 16, 2023 1.0800 1.0800 1.0500 1.0800 1.0800 3,300
Oct 13, 2023 1.0400 1.0900 1.0400 1.0900 1.0900 4,200
Oct 12, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 2,100
Oct 11, 2023 1.0200 1.0500 1.0200 1.0500 1.0500 6,400
Oct 10, 2023 1.0500 1.1000 1.0200 1.0300 1.0300 50,000
Oct 6, 2023 1.0300 1.0800 0.9900 1.0800 1.0800 51,500
Oct 5, 2023 1.0300 1.0300 1.0000 1.0200 1.0200 6,100
Oct 4, 2023 0.9800 1.0300 0.9700 1.0300 1.0300 41,000
Oct 3, 2023 0.9700 1.0100 0.9700 0.9700 0.9700 8,900
Oct 2, 2023 1.0200 1.0300 0.9700 1.0000 1.0000 25,200
Sep 29, 2023 1.0200 1.0400 1.0100 1.0200 1.0200 34,400
Sep 28, 2023 1.0000 1.0500 0.9900 1.0200 1.0200 42,200
Sep 27, 2023 1.0000 1.0200 1.0000 1.0200 1.0200 17,400
Sep 26, 2023 1.0400 1.0400 0.9800 1.0200 1.0200 37,200
Sep 25, 2023 1.0600 1.0600 1.0100 1.0300 1.0300 20,700
Sep 22, 2023 1.0700 1.0700 1.0600 1.0600 1.0600 2,400
Sep 21, 2023 0.9900 1.0600 0.9900 1.0500 1.0500 7,400
Sep 20, 2023 0.9800 1.0800 0.9800 1.0700 1.0700 2,700
Sep 19, 2023 1.0900 1.0900 1.0400 1.0900 1.0900 67,500
Sep 18, 2023 1.0500 1.0500 0.9500 1.0500 1.0500 236,700
Sep 15, 2023 1.1000 1.1100 0.9800 1.0300 1.0300 224,300
Sep 14, 2023 1.0900 1.1200 1.0700 1.1200 1.1200 1,600
Sep 13, 2023 1.0800 1.1000 1.0800 1.1000 1.1000 8,400
Sep 12, 2023 1.1100 1.1100 1.0300 1.0900 1.0900 88,300
Sep 11, 2023 1.1400 1.1400 1.0900 1.1200 1.1200 19,200
Sep 8, 2023 1.1400 1.1400 1.1100 1.1100 1.1100 2,200
Sep 7, 2023 1.1300 1.1400 1.1100 1.1400 1.1400 12,700
Sep 6, 2023 1.1100 1.1300 1.1100 1.1300 1.1300 1,600
Sep 5, 2023 1.1400 1.1400 1.1000 1.1400 1.1400 1,100
Sep 1, 2023 1.1300 1.1300 1.1100 1.1300 1.1300 5,200
Aug 31, 2023 1.1300 1.1400 1.0900 1.1400 1.1400 15,400
Aug 30, 2023 1.1000 1.1300 1.1000 1.1300 1.1300 76,200
Aug 29, 2023 1.1200 1.1200 1.1000 1.1200 1.1200 28,100
Aug 28, 2023 1.1200 1.1300 1.1100 1.1300 1.1300 21,900
Aug 25, 2023 1.1500 1.1500 1.1200 1.1300 1.1300 11,400
Aug 24, 2023 1.1300 1.1500 1.1300 1.1500 1.1500 16,100
Aug 23, 2023 1.1000 1.1500 1.0600 1.1500 1.1500 59,100
Aug 22, 2023 1.1200 1.1300 1.1000 1.1100 1.1100 25,800
Aug 21, 2023 1.1400 1.1400 1.1400 1.1400 1.1400 900
Aug 18, 2023 1.1200 1.1400 1.1200 1.1400 1.1400 1,900
Aug 17, 2023 1.1400 1.1400 1.1100 1.1300 1.1300 15,000
Aug 16, 2023 1.1400 1.1500 1.1400 1.1500 1.1500 1,200
Aug 15, 2023 1.1500 1.1600 1.1000 1.1300 1.1300 39,200
Aug 14, 2023 1.1300 1.1300 1.1000 1.1300 1.1300 5,900
Aug 11, 2023 1.1500 1.1500 1.1200 1.1500 1.1500 1,700
Aug 10, 2023 1.1200 1.1600 1.1200 1.1600 1.1600 13,400
Aug 9, 2023 1.1200 1.1200 1.1000 1.1200 1.1200 15,100
Aug 8, 2023 1.1400 1.1500 1.1000 1.1300 1.1300 28,800
Aug 4, 2023 1.1300 1.1500 1.1300 1.1400 1.1400 57,900
Aug 3, 2023 1.1600 1.1600 1.1000 1.1500 1.1500 7,600
Aug 2, 2023 1.1700 1.1700 1.1200 1.1500 1.1500 12,200
Aug 1, 2023 1.1500 1.1700 1.1300 1.1700 1.1700 22,500
Jul 31, 2023 1.1800 1.1800 1.1100 1.1100 1.1100 11,500
Jul 28, 2023 1.1700 1.1900 1.1300 1.1700 1.1700 29,700
Jul 27, 2023 1.1700 1.1700 1.1200 1.1500 1.1500 76,400
Jul 26, 2023 1.1500 1.1800 1.1500 1.1500 1.1500 3,400
Jul 25, 2023 1.1600 1.1700 1.1600 1.1700 1.1700 600
Jul 24, 2023 1.1200 1.1500 1.1200 1.1500 1.1500 42,100
Jul 21, 2023 1.1300 1.1500 1.1200 1.1500 1.1500 30,100
Jul 20, 2023 1.1300 1.1300 1.1300 1.1300 1.1300 700
Jul 19, 2023 1.1200 1.1400 1.1000 1.1200 1.1200 3,100
Jul 18, 2023 1.1400 1.1400 1.1100 1.1200 1.1200 58,100
Jul 17, 2023 1.1300 1.1400 1.1200 1.1400 1.1400 2,300
Jul 14, 2023 1.1400 1.1400 1.0900 1.1300 1.1300 8,000
Jul 13, 2023 1.1400 1.1500 1.1200 1.1500 1.1500 67,200
Jul 12, 2023 1.1500 1.1600 1.1300 1.1300 1.1300 36,700
Jul 11, 2023 1.1500 1.1500 1.1200 1.1400 1.1400 4,700
Jul 10, 2023 1.1300 1.1500 1.1200 1.1200 1.1200 13,200
Jul 7, 2023 1.0200 1.1700 1.0200 1.1500 1.1500 31,900
Jul 6, 2023 1.1000 1.1000 1.0700 1.1000 1.1000 3,100
Jul 5, 2023 1.1100 1.1200 1.0800 1.1200 1.1200 31,400
Jul 4, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 1,700
Jun 30, 2023 1.1300 1.1300 1.0700 1.1000 1.1000 6,800
Jun 29, 2023 1.1300 1.1300 1.0900 1.1100 1.1100 51,200
Jun 28, 2023 1.1400 1.1400 1.0700 1.1300 1.1300 25,600
Jun 27, 2023 1.2000 1.2000 1.0500 1.1400 1.1400 69,300
Jun 26, 2023 1.1900 1.2100 1.1800 1.1800 1.1800 3,900
Jun 23, 2023 1.1800 1.1900 1.1700 1.1900 1.1900 13,400
Jun 22, 2023 1.1900 1.1900 1.1800 1.1900 1.1900 3,000
Jun 21, 2023 1.1900 1.2000 1.1800 1.2000 1.2000 4,800
Jun 20, 2023 1.1800 1.2000 1.1200 1.2000 1.2000 26,900
Jun 19, 2023 1.1300 1.2000 1.1100 1.1800 1.1800 7,300
Jun 16, 2023 1.2000 1.2000 1.1400 1.1700 1.1700 24,800
Jun 15, 2023 1.2200 1.2200 1.1600 1.1600 1.1600 9,200
Jun 14, 2023 1.2100 1.2300 1.2000 1.2100 1.2100 7,900
Jun 13, 2023 1.2100 1.2100 1.2000 1.2000 1.2000 800
Jun 12, 2023 1.1700 1.2600 1.1600 1.2100 1.2100 22,400
Jun 9, 2023 1.2000 1.2200 1.1600 1.1600 1.1600 21,900
Jun 8, 2023 1.2200 1.2500 1.2100 1.2200 1.2200 4,300
Jun 7, 2023 1.2700 1.2900 1.2400 1.2400 1.2400 30,000
Jun 6, 2023 1.2600 1.2800 1.2400 1.2700 1.2700 7,900
Jun 5, 2023 1.2500 1.2900 1.2500 1.2800 1.2800 1,200
Jun 2, 2023 1.2800 1.2800 1.2300 1.2700 1.2700 36,600
Jun 1, 2023 1.2800 1.2800 1.2000 1.2000 1.2000 2,800
May 31, 2023 1.2800 1.2800 1.2600 1.2800 1.2800 10,000

Related Tickers

CFF.TO Conifex Timber Inc.
0.5100
0.00%
 
IFP.TO Interfor Corporation
17.74
-0.45%
 
WEF.TO Western Forest Products Inc.
0.4950
0.00%
 
CFP.TO Canfor Corporation
14.98
+0.88%
 
WFG.TO West Fraser Timber Co. Ltd.
109.03
+1.60%
 
WFG West Fraser Timber Co. Ltd.
80.01
+2.04%
 
EVA Enviva Inc.
0.5700
-5.30%
 
SJ.TO Stella-Jones Inc.
81.36
-0.14%