Canada markets close in 6 hours 24 minutes

Greenfire Resources Ltd. (GFR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.40-0.04 (-0.47%)
As of 09:30AM EDT. Market open.
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20248.408.408.408.408.40100
Jun 17, 20248.508.508.178.448.4440,000
Jun 14, 20248.318.498.038.498.4969,800
Jun 13, 20248.008.488.008.458.4557,400
Jun 12, 20247.948.007.807.977.9711,000
Jun 11, 20248.008.007.947.977.975,800
Jun 10, 20248.008.007.948.008.003,100
Jun 07, 20247.898.007.897.947.9415,300
Jun 06, 20247.858.007.737.867.866,500
Jun 05, 20248.038.037.727.897.8928,500
Jun 04, 20248.058.057.948.038.0356,600
Jun 03, 20248.208.208.008.108.1012,100
May 31, 20248.238.258.108.208.2024,000
May 30, 20248.108.218.108.198.191,000
May 29, 20248.108.268.088.188.1826,500
May 28, 20248.198.198.158.198.195,300
May 27, 20248.208.208.158.208.207,500
May 24, 20248.108.258.108.208.2020,000
May 23, 20248.158.188.118.158.154,200
May 22, 20248.248.248.078.208.2018,000
May 21, 20248.158.308.098.258.2534,700
May 17, 20248.208.208.058.088.083,000
May 16, 20248.058.348.058.218.2147,700
May 15, 20248.158.198.108.128.122,200
May 14, 20248.198.198.048.108.1012,700
May 13, 20248.258.258.208.238.235,200
May 10, 20248.038.168.038.168.164,100
May 09, 20248.018.147.968.148.149,000
May 08, 20248.058.157.837.977.975,000
May 07, 20247.878.047.827.997.992,600
May 06, 20248.008.087.958.048.046,200
May 03, 20247.858.007.808.008.0010,600
May 02, 20247.968.007.877.877.874,900
May 01, 20247.908.087.888.058.055,400
Apr 30, 20248.108.267.908.108.106,100
Apr 29, 20248.178.358.168.258.252,300
Apr 26, 20247.858.307.798.308.3062,000
Apr 25, 20247.897.907.807.877.871,400
Apr 24, 20248.108.207.677.907.9011,100
Apr 23, 20247.578.007.517.907.906,900
Apr 22, 20248.498.508.008.008.008,900
Apr 19, 20248.608.608.418.418.414,000
Apr 18, 20248.718.728.608.608.606,900
Apr 17, 20248.508.858.508.668.6612,400
Apr 16, 20248.798.818.728.728.728,300
Apr 15, 20248.718.808.718.768.765,800
Apr 12, 20248.728.758.718.728.725,000
Apr 11, 20248.668.808.668.698.694,400
Apr 10, 20248.438.808.438.808.8010,600
Apr 09, 20248.708.708.248.708.709,100
Apr 08, 20248.708.758.708.758.753,800
Apr 05, 20248.798.908.508.708.7013,200
Apr 04, 20248.158.608.158.608.607,300
Apr 03, 20248.268.408.268.408.4019,000
Apr 02, 20248.148.358.148.358.3528,600
Apr 01, 20248.018.128.018.088.0810,200
Mar 28, 20248.158.168.088.108.1012,400
Mar 27, 20247.948.207.948.108.109,400
Mar 26, 20248.058.107.807.857.857,500
Mar 25, 20248.008.187.768.158.1538,700
Mar 22, 20248.198.258.058.058.0521,300
Mar 21, 20248.158.647.908.208.2015,800
Mar 20, 20247.909.007.507.697.695,000
Mar 19, 20246.997.306.997.307.302,300
Mar 18, 20247.007.006.806.806.803,100
Mar 15, 20247.007.007.007.007.00700
Mar 14, 20246.806.896.806.896.891,400
Mar 13, 20246.907.146.906.956.952,100
Mar 12, 20246.906.906.656.656.651,900
Mar 11, 20246.816.816.816.816.81100
Mar 08, 20246.956.956.956.956.95700
Mar 07, 20246.956.956.956.956.95400
Mar 06, 20246.706.706.706.706.70-
Mar 05, 20246.706.706.706.706.7011,800
Mar 04, 20247.007.106.516.706.7010,400
Mar 01, 20247.007.157.007.157.154,500
Feb 29, 20246.957.006.957.007.00600
Feb 28, 20246.606.606.606.606.60-
Feb 27, 20246.606.606.606.606.60200
Feb 26, 20246.706.706.476.506.503,500
Feb 23, 20246.906.906.806.806.801,900
Feb 22, 20247.057.056.906.906.90700
Feb 21, 20247.307.307.057.057.05600
Feb 20, 20246.806.806.806.806.80-
Feb 16, 20246.806.806.806.806.804,000
Feb 15, 20246.806.806.806.806.80-
Feb 14, 20246.806.806.806.806.80-
Feb 13, 20247.007.006.806.806.801,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.