Canada Markets closed

GreenFirst Forest Products Inc. (ICLTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.1162-0.0038 (-0.34%)
At close: 10:15AM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20221.12001.12001.12001.12001.12001,300
Nov 23, 20221.12001.12001.12001.12001.120010,000
Nov 22, 20221.14001.14001.11001.12001.120015,100
Nov 21, 20221.14001.14001.14001.14001.1400-
Nov 18, 20221.11001.15001.09001.14001.140019,000
Nov 17, 20221.11001.11001.11001.11001.11001,000
Nov 16, 20221.13001.13001.11001.13001.130044,700
Nov 15, 20221.15001.15001.14001.15001.15006,100
Nov 14, 20221.11001.16001.11001.16001.16005,300
Nov 11, 20221.11001.16001.11001.16001.160015,300
Nov 10, 20221.12001.15001.12001.14001.14007,000
Nov 09, 20221.12001.13001.09001.09001.090037,100
Nov 08, 20221.12001.13001.12001.13001.13006,900
Nov 07, 20221.16001.19001.13001.13001.13001,221,400
Nov 04, 20221.11001.12001.11001.12001.120028,500
Nov 03, 20221.09001.13001.09001.11001.110037,700
Nov 02, 20221.10001.12001.10001.12001.120013,200
Nov 01, 20221.12001.15001.12001.13001.130055,400
Oct 31, 20221.13001.13001.13001.13001.1300100
Oct 28, 20221.13001.13001.13001.13001.1300500
Oct 27, 20221.15001.19001.15001.15001.150043,800
Oct 26, 20221.10001.15001.10001.15001.15005,000
Oct 25, 20221.12001.12001.12001.12001.12001,000
Oct 24, 20221.11001.13001.10001.12001.120016,600
Oct 21, 20221.14001.14001.14001.14001.140015,800
Oct 20, 20221.17001.18001.14001.15001.150028,800
Oct 19, 20221.16001.16001.11001.14001.14003,600
Oct 18, 20221.14001.14001.14001.14001.14003,000
Oct 17, 20221.14001.16001.14001.15001.15008,200
Oct 14, 20221.13001.13001.13001.13001.13001,900
Oct 13, 20220.99001.13000.99001.13001.130020,000
Oct 12, 20221.10001.10001.10001.10001.10003,000
Oct 11, 20221.11001.12001.10001.10001.100016,400
Oct 10, 20221.10001.13001.10001.13001.13009,800
Oct 07, 20221.11001.13001.08001.09001.0900107,200
Oct 06, 20221.15001.16001.13001.14001.1400111,800
Oct 05, 20221.14001.16001.14001.16001.160011,000
Oct 04, 20221.15001.17001.14001.14001.140055,100
Oct 03, 20221.13001.17001.13001.16001.160042,600
Sept 30, 20221.12001.12001.10001.11001.11002,600
Sept 29, 20221.10001.12001.10001.10001.100032,500
Sept 28, 20221.11001.12001.10001.10001.100035,700
Sept 27, 20221.11001.11001.11001.11001.11002,700
Sept 26, 20221.10001.13001.10001.11001.110016,200
Sept 23, 20221.14001.18001.10001.12001.1200175,900
Sept 22, 20221.20001.20001.15001.17001.170079,500
Sept 21, 20221.28001.28001.20001.20001.200018,100
Sept 20, 20221.19001.24001.19001.21001.210035,700
Sept 19, 20221.30001.30001.28001.28001.28001,500
Sept 16, 20221.29001.29001.29001.29001.290012,000
Sept 15, 20221.30001.30001.28001.28001.280036,000
Sept 14, 20221.30001.30001.30001.30001.300030,000
Sept 13, 20221.31001.31001.29001.30001.300086,400
Sept 12, 20221.31001.31001.31001.31001.31001,000
Sept 09, 20221.30001.32001.30001.32001.320016,900
Sept 08, 20221.29001.29001.29001.29001.29008,000
Sept 07, 20221.26001.29001.26001.29001.290047,300
Sept 06, 20221.27001.30001.26001.29001.290029,400
Sept 02, 20221.28001.29001.27001.29001.2900500
Sept 01, 20221.31001.32001.27001.27001.270026,100
Aug 31, 20221.27001.32001.27001.32001.320033,800
Aug 30, 20221.26001.28001.26001.28001.280018,400
Aug 29, 20221.33001.35001.32001.33001.330016,100
Aug 26, 20221.27001.30001.27001.30001.300010,500
Aug 25, 20221.29001.33001.29001.33001.330022,200
Aug 24, 20221.30001.33001.28001.30001.300062,900
Aug 23, 20221.37001.37001.30001.33001.33002,100
Aug 22, 20221.21001.29001.21001.28001.280024,600
Aug 19, 20221.29001.30001.23001.23001.230077,500
Aug 18, 20221.28001.34001.27001.32001.320017,700
Aug 17, 20221.36001.36001.27001.28001.2800414,400
Aug 16, 20221.34001.40001.33001.39001.3900113,800
Aug 15, 20221.34001.35001.33001.34001.340025,500
Aug 12, 20221.37001.38001.35001.37001.370043,200
Aug 11, 20221.40001.41001.35001.36001.360050,800
Aug 10, 20221.36001.36001.34001.35001.350020,500
Aug 09, 20221.37001.37001.37001.37001.3700-
Aug 08, 20221.35001.37001.34001.37001.370030,200
Aug 05, 20221.36001.36001.33001.35001.350015,000
Aug 04, 20221.34001.34001.34001.34001.3400100
Aug 03, 20221.35001.35001.31001.31001.31004,500
Aug 02, 20221.33001.33001.31001.32001.320010,900
Aug 01, 20221.35001.35001.35001.35001.3500-
Jul 29, 20221.38001.38001.35001.35001.35006,300
Jul 28, 20221.39001.40001.37001.37001.370036,300
Jul 27, 20221.39001.39001.37001.37001.370021,400
Jul 26, 20221.33001.35001.31001.35001.35008,500
Jul 25, 20221.38001.39001.31001.36001.360035,300
Jul 22, 20221.40001.40001.38001.38001.38003,600
Jul 21, 20221.41001.41001.37001.38001.380020,600
Jul 20, 20221.40001.43001.39001.42001.420018,000
Jul 19, 20221.35001.41001.35001.39001.390070,100
Jul 18, 20221.27001.28001.27001.28001.28003,300
Jul 15, 20221.28001.28001.22001.23001.23001,900
Jul 14, 20221.23001.25001.23001.25001.25005,100
Jul 13, 20221.26001.27001.25001.26001.260079,900
Jul 12, 20221.33001.33001.29001.29001.290015,800
Jul 11, 20221.29001.30001.29001.30001.30002,800
Jul 08, 20221.36001.37001.36001.36001.360033,000
Jul 07, 20221.38001.41001.32001.36001.3600109,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...