STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Pot stocks trade higher on move to reclassify marijuana in the U.S.

GreenFirst Forest Products Inc. (ICLTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5433

+0.0230

(+4.43%)

As of 01:31PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.5050	0.5433	0.5050	0.5433	0.5433	16,539
Apr 29, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	2,500
Apr 26, 2024	0.5200	0.5400	0.5100	0.5200	0.5200	21,300
Apr 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 19, 2024	0.5200	0.5600	0.5200	0.5500	0.5500	22,000
Apr 18, 2024	0.5100	0.5500	0.5100	0.5400	0.5400	5,800
Apr 17, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,900
Apr 16, 2024	0.5200	0.5400	0.5200	0.5200	0.5200	12,000
Apr 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,000
Apr 12, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	11,000
Apr 11, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 10, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	9,600
Apr 09, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	38,500
Apr 08, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	5,400
Apr 05, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 04, 2024	0.5900	0.5900	0.5600	0.5600	0.5600	34,900
Apr 03, 2024	0.5900	0.5900	0.5700	0.5700	0.5700	54,400
Apr 02, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	37,400
Apr 01, 2024	0.5800	0.5900	0.5400	0.5900	0.5900	33,000
Mar 28, 2024	0.5500	0.5700	0.5500	0.5600	0.5600	573,400
Mar 27, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	300
Mar 26, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	17,600
Mar 25, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	3,200
Mar 22, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	8,500
Mar 21, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	46,900
Mar 20, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	25,800
Mar 19, 2024	0.5700	0.5800	0.5600	0.5600	0.5600	216,600
Mar 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	17,300
Mar 15, 2024	0.5500	0.5600	0.5000	0.5500	0.5500	61,000
Mar 14, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	11,400
Mar 13, 2024	0.5800	0.5900	0.5500	0.5600	0.5600	78,500
Mar 12, 2024	0.6000	0.6100	0.5400	0.5400	0.5400	89,000
Mar 11, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	700
Mar 08, 2024	0.5900	0.6100	0.5900	0.6100	0.6100	10,600
Mar 07, 2024	0.5800	0.6100	0.5700	0.6100	0.6100	12,400
Mar 06, 2024	0.6000	0.6100	0.6000	0.6000	0.6000	16,000
Mar 05, 2024	0.5900	0.6000	0.5800	0.6000	0.6000	14,800
Mar 04, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,300
Mar 01, 2024	0.5900	0.6000	0.5800	0.5900	0.5900	16,500
Feb 29, 2024	0.5700	0.6000	0.5600	0.5800	0.5800	39,500
Feb 28, 2024	0.5400	0.5800	0.5200	0.5800	0.5800	8,000
Feb 27, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	10,000
Feb 26, 2024	0.5700	0.5900	0.5500	0.5900	0.5900	19,500
Feb 23, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	3,500
Feb 22, 2024	0.5600	0.5900	0.5500	0.5700	0.5700	31,200
Feb 21, 2024	0.5800	0.5900	0.5700	0.5700	0.5700	23,000
Feb 20, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	16,000
Feb 16, 2024	0.6100	0.6300	0.6000	0.6300	0.6300	20,000
Feb 15, 2024	0.5900	0.6400	0.5900	0.6400	0.6400	13,600
Feb 14, 2024	0.5800	0.6000	0.5700	0.5700	0.5700	21,500
Feb 13, 2024	0.5600	0.5900	0.5600	0.5600	0.5600	95,700
Feb 12, 2024	0.6300	0.6500	0.5700	0.5900	0.5900	45,100
Feb 09, 2024	0.5600	0.6400	0.5400	0.6300	0.6300	27,600
Feb 08, 2024	0.5400	0.5700	0.5400	0.5600	0.5600	95,900
Feb 07, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	86,000
Feb 06, 2024	0.5900	0.5900	0.5600	0.5600	0.5600	265,700
Feb 05, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	87,600
Feb 02, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	27,300
Feb 01, 2024	0.6300	0.6600	0.6300	0.6400	0.6400	25,100
Jan 31, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	11,400
Jan 30, 2024	0.6200	0.6300	0.6200	0.6200	0.6200	1,700
Jan 29, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jan 26, 2024	0.6200	0.6200	0.6000	0.6200	0.6200	71,000
Jan 25, 2024	0.6300	0.6400	0.6100	0.6400	0.6400	33,100
Jan 24, 2024	0.6500	0.6500	0.6100	0.6300	0.6300	12,700
Jan 23, 2024	0.6300	0.6400	0.5900	0.5900	0.5900	97,700
Jan 22, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	33,000
Jan 19, 2024	0.5900	0.6700	0.5900	0.6700	0.6700	29,100
Jan 18, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	103,500
Jan 17, 2024	0.6000	0.6200	0.5800	0.6100	0.6100	787,000
Jan 16, 2024	0.6000	0.6100	0.6000	0.6000	0.6000	6,700
Jan 12, 2024	0.6300	0.6400	0.6100	0.6100	0.6100	54,500
Jan 11, 2024	0.6300	0.6500	0.6300	0.6400	0.6400	63,600
Jan 10, 2024	0.6500	0.6600	0.6500	0.6500	0.6500	66,000
Jan 09, 2024	0.6500	0.6600	0.6500	0.6500	0.6500	30,700
Jan 08, 2024	0.6600	0.6600	0.6500	0.6600	0.6600	15,900
Jan 05, 2024	0.7000	0.7000	0.6300	0.6300	0.6300	107,900
Jan 04, 2024	0.7000	0.7000	0.6600	0.6900	0.6900	44,000
Jan 03, 2024	0.6900	0.7000	0.6800	0.7000	0.7000	800
Jan 02, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	50,000
Dec 29, 2023	0.6900	0.7200	0.6900	0.7100	0.7100	20,600
Dec 28, 2023	0.7300	0.7300	0.6900	0.6900	0.6900	98,600
Dec 27, 2023	0.6900	0.7200	0.6900	0.7100	0.7100	15,200
Dec 26, 2023	0.7000	0.7600	0.7000	0.7600	0.7600	18,800
Dec 22, 2023	0.6900	0.7100	0.6900	0.7000	0.7000	55,100
Dec 21, 2023	0.7000	0.7100	0.6700	0.6800	0.6800	60,300
Dec 20, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	10,000
Dec 19, 2023	0.7100	0.7200	0.7000	0.7200	0.7200	3,400
Dec 18, 2023	0.6800	0.7200	0.6800	0.7000	0.7000	11,700
Dec 15, 2023	0.6800	0.7100	0.6800	0.7100	0.7100	16,000
Dec 14, 2023	0.7000	0.7000	0.6900	0.6900	0.6900	9,100
Dec 13, 2023	0.6900	0.6900	0.6800	0.6800	0.6800	5,000
Dec 12, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Dec 11, 2023	0.7000	0.7100	0.7000	0.7000	0.7000	15,000
Dec 08, 2023	0.6400	0.7200	0.6400	0.7000	0.7000	50,000
Dec 07, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
Dec 06, 2023	0.7200	0.7400	0.7200	0.7400	0.7400	1,067,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,796.28-215.34(-0.98%)

S&P 5005,060.89-55.28(-1.08%)

DOW37,933.37-452.72(-1.18%)

CAD/USD0.7266-0.0055(-0.76%)

CRUDE OIL81.66-0.97(-1.17%)

Bitcoin CAD82,503.01-3,696.59(-4.29%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

GreenFirst Forest Products Inc. (ICLTF)

S&P/TSX
21,796.28
-215.34(-0.98%)

S&P 500
5,060.89
-55.28(-1.08%)

DOW
37,933.37
-452.72(-1.18%)

CAD/USD
0.7266
-0.0055(-0.76%)

CRUDE OIL
81.66
-0.97(-1.17%)

Bitcoin CAD
82,503.01
-3,696.59(-4.29%)