ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Greenfire Resources Ltd. Common Shares (NY:GFR)

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 6.850 6.900 6.620 6.810 209,675 -0.11(-1.59%)
Mar 20, 2026 6.600 6.920 6.580 6.920 257,131 +0.32(+4.85%)
Mar 19, 2026 6.370 6.690 6.220 6.600 269,285 +0.43(+6.97%)
Mar 18, 2026 6.000 6.230 5.840 6.170 179,860 +0.22(+3.70%)
Mar 17, 2026 6.080 6.080 5.810 5.950 127,869 -0.08(-1.33%)
Mar 16, 2026 5.880 6.130 5.880 6.030 156,090 +0.04(+0.67%)
Mar 13, 2026 6.210 6.300 5.530 5.990 417,449 -0.33(-5.22%)
Mar 12, 2026 6.330 6.430 6.280 6.320 347,225 +0.05(+0.80%)
Mar 11, 2026 6.100 6.400 6.100 6.270 169,146 +0.09(+1.46%)
Mar 10, 2026 6.460 6.543 6.050 6.180 162,459 -0.39(-5.94%)
Mar 09, 2026 6.800 6.930 6.480 6.570 83,712 -0.07(-1.05%)
Mar 06, 2026 6.570 6.700 6.380 6.640 192,226 +0.27(+4.24%)
Mar 05, 2026 6.150 6.500 6.075 6.370 265,889 +0.32(+5.29%)
Mar 04, 2026 6.160 6.190 5.960 6.050 134,564 -0.11(-1.79%)
Mar 03, 2026 6.000 6.170 5.900 6.160 428,890 +0.19(+3.18%)
Mar 02, 2026 6.050 6.260 5.760 5.970 69,417 +0.03(+0.51%)
Feb 27, 2026 5.780 5.940 5.730 5.940 14,887 +0.15(+2.59%)
Feb 26, 2026 5.620 5.800 5.620 5.790 12,963 +0.05(+0.87%)
Feb 25, 2026 5.620 5.800 5.610 5.740 12,753 -0.10(-1.71%)
Feb 24, 2026 6.000 6.000 5.780 5.840 47,903 -0.07(-1.18%)
Feb 23, 2026 6.100 6.100 5.870 5.910 18,166 -0.17(-2.80%)
Feb 20, 2026 6.100 6.120 5.900 6.080 29,407 -0.06(-0.98%)
Feb 19, 2026 6.050 6.180 6.050 6.140 27,107 +0.20(+3.37%)
Feb 18, 2026 5.890 6.020 5.850 5.940 95,183 +0.17(+2.95%)
Feb 17, 2026 5.810 5.810 5.575 5.770 26,414 -0.01(-0.17%)
Feb 13, 2026 5.840 5.845 5.670 5.780 21,837 +0.04(+0.70%)
Feb 12, 2026 5.940 6.120 5.660 5.740 46,843 -0.29(-4.81%)
Feb 11, 2026 5.910 6.060 5.810 6.030 52,097 +0.15(+2.55%)
Feb 10, 2026 6.020 6.040 5.880 5.880 65,097 -0.15(-2.49%)
Feb 09, 2026 5.750 6.030 5.695 6.030 105,446 +0.29(+5.05%)
Feb 06, 2026 5.550 5.780 5.490 5.740 36,221 +0.25(+4.55%)
Feb 05, 2026 5.500 5.580 5.440 5.490 37,911 -0.18(-3.17%)
Feb 04, 2026 5.550 5.730 5.500 5.670 85,314 +0.19(+3.47%)
Feb 03, 2026 5.380 5.560 5.100 5.480 60,685 +0.14(+2.62%)
Feb 02, 2026 5.310 5.460 5.260 5.340 65,679 -0.11(-2.02%)
Jan 30, 2026 5.470 5.540 5.320 5.450 96,257 -0.09(-1.62%)
Jan 29, 2026 5.600 5.730 5.340 5.540 114,395 +0.04(+0.73%)
Jan 28, 2026 5.570 5.580 5.370 5.500 97,355 -0.04(-0.72%)
Jan 27, 2026 5.220 5.555 5.220 5.540 74,116 +0.28(+5.32%)
Jan 26, 2026 5.390 5.450 5.200 5.260 38,185 -0.14(-2.59%)
Jan 23, 2026 5.200 5.410 5.200 5.400 134,825 +0.21(+4.05%)
Jan 22, 2026 5.270 5.290 5.128 5.190 72,322 -0.04(-0.76%)
Jan 21, 2026 4.850 5.230 4.850 5.230 112,060 +0.34(+6.95%)
Jan 20, 2026 4.960 5.025 4.885 4.890 102,757 -0.07(-1.41%)
Jan 16, 2026 5.010 5.040 4.900 4.960 60,991 -0.02(-0.40%)
Jan 15, 2026 5.110 5.110 4.950 4.980 62,754 -0.09(-1.78%)
Jan 14, 2026 4.900 5.225 4.900 5.070 196,154 +0.13(+2.63%)
Jan 13, 2026 4.970 5.000 4.845 4.940 73,203 +0.06(+1.23%)
Jan 12, 2026 4.740 4.960 4.650 4.880 124,590 +0.14(+2.95%)
Jan 09, 2026 4.580 4.740 4.470 4.740 201,462 +0.16(+3.49%)
Jan 08, 2026 4.490 4.615 4.480 4.580 131,650 +0.11(+2.46%)
Jan 07, 2026 4.620 4.620 4.370 4.470 173,996 -0.09(-1.97%)
Jan 06, 2026 4.690 4.700 4.480 4.560 144,255 -0.10(-2.15%)
Jan 05, 2026 4.790 4.820 4.495 4.660 473,756 -0.15(-3.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.