Gfl Environmental Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	61.940	63.030	61.500	62.970	62.970	649,741
2026-10-16	61.940	62.600	60.750	62.020	62.020	789,500
2026-10-15	61.370	62.230	60.750	61.870	61.870	977,300
2026-10-14	60.870	61.540	60.430	61.240	61.240	864,700
2026-10-13	61.000	61.240	60.000	60.760	60.736	608,700
2026-10-09	60.200	61.515	59.930	61.060	61.036	777,800
2026-10-08	59.850	60.480	59.200	60.170	60.146	637,500
2026-10-07	60.160	61.030	59.910	59.950	59.926	767,200
2026-10-06	60.310	60.940	60.045	60.500	60.476	977,800
2026-10-05	59.660	60.860	59.210	60.320	60.296	624,300
2026-10-02	58.000	60.210	57.915	59.830	59.806	990,700
2026-10-01	59.560	60.050	56.590	57.540	57.517	958,500
2026-09-30	59.760	60.300	59.180	59.460	59.437	703,500
2026-09-29	58.740	59.880	58.110	59.840	59.816	623,400
2026-09-28	59.720	59.990	58.660	58.770	58.747	529,900
2026-09-25	59.090	59.810	58.900	59.720	59.696	443,600
2026-09-24	58.990	59.900	58.940	59.160	59.137	743,100
2026-09-23	59.440	59.830	58.230	59.060	59.037	1,069,100
2026-09-22	59.000	59.910	58.800	59.500	59.477	1,606,300
2026-09-21	59.320	60.000	58.630	59.940	59.916	598,900
2026-09-18	60.370	60.550	58.940	59.430	59.407	1,995,700
2026-09-17	61.100	62.290	59.670	60.470	60.446	1,158,600
2026-09-16	58.800	59.850	57.300	57.470	57.447	650,300
2026-09-15	59.210	59.310	58.600	58.670	58.647	864,000
2026-09-14	59.640	60.360	59.120	59.300	59.277	721,200
2026-09-11	58.070	59.400	57.420	59.320	59.297	909,700
2026-09-10	58.330	58.600	57.310	57.520	57.497	591,900
2026-09-09	58.920	59.105	57.710	57.970	57.947	651,900
2026-09-08	60.030	60.620	58.810	59.070	59.047	1,979,500
2026-09-04	59.550	60.600	59.360	60.450	60.426	545,700
2026-09-03	59.340	60.150	58.640	59.990	59.966	3,145,600
2026-09-02	58.350	60.040	57.690	58.910	58.887	974,100
2026-09-01	58.560	59.310	57.600	57.700	57.677	568,500
2026-08-31	59.250	59.540	58.310	58.560	58.537	891,900
2026-08-28	57.050	59.920	56.490	59.540	59.517	950,000
2026-08-27	57.300	57.500	56.350	56.900	56.878	566,500
2026-08-26	56.670	57.490	56.670	57.350	57.327	326,100
2026-08-25	57.490	58.320	56.290	56.340	56.318	729,600
2026-08-24	56.770	58.170	56.600	57.440	57.417	374,700
2026-08-21	57.100	57.310	56.480	56.580	56.558	376,100
2026-08-20	57.390	57.810	56.235	56.830	56.808	624,400
2026-08-19	56.540	58.500	56.190	57.290	57.267	759,400
2026-08-18	57.920	58.920	56.270	56.320	56.298	1,684,300
2026-08-17	57.950	58.050	57.240	57.620	57.597	417,400
2026-08-14	58.470	58.470	57.480	58.130	58.107	474,900
2026-08-13	57.220	58.180	57.150	58.080	58.057	450,000
2026-08-12	57.250	57.920	56.710	56.990	56.968	373,400
2026-08-11	57.240	58.050	57.140	57.560	57.537	479,500
2026-08-10	57.440	57.780	57.120	57.460	57.437	363,700
2026-08-07	58.090	59.175	57.160	57.600	57.577	730,100
2026-08-06	58.360	58.830	57.480	58.290	58.267	517,300
2026-08-05	60.090	60.090	57.420	57.690	57.667	784,200
2026-08-04	57.840	59.870	57.590	59.230	59.207	909,200
2026-07-31	58.610	59.250	57.520	57.890	57.867	1,070,700
2026-07-30	60.000	60.390	56.580	58.130	58.107	1,615,400
2026-07-29	55.420	57.840	55.280	56.630	56.608	880,000
2026-07-28	55.100	55.890	55.090	55.260	55.238	496,900
2026-07-27	56.500	56.500	55.040	55.070	55.048	582,300
2026-07-24	54.780	56.230	54.710	56.010	55.988	1,023,700
2026-07-23	55.050	55.880	54.480	54.790	54.768	589,800

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0240 CAD
2026-07-13	0.0240 CAD
2026-04-13	0.0230 CAD
2026-01-13	0.0210 CAD
2025-10-15	0.0220 CAD
2025-07-14	0.0210 CAD
2025-04-14	0.0210 CAD
2025-01-13	0.0200 CAD
2024-10-16	0.0190 CAD
2024-07-15	0.0190 CAD
2024-04-12	0.0190 CAD
2024-01-16	0.0170 CAD
2023-10-13	0.0180 CAD
2023-07-14	0.0170 CAD
2023-04-14	0.0170 CAD
2023-01-17	0.0160 CAD
2022-10-14	0.0160 CAD
2022-07-15	0.0160 CAD
2022-04-14	0.0150 CAD
2022-01-17	0.0140 CAD
2022-01-14	0.0100 CAD
2021-10-15	0.0140 CAD
2021-07-16	0.0140 CAD
2021-04-16	0.0140 CAD
2021-01-18	0.0130 CAD
2021-01-15	0.0100 CAD
2020-10-16	0.0130 CAD
2020-07-17	0.0140 CAD
2020-04-17	0.0140 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.