Gfl Environmental Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	57.140	57.500	56.880	57.420	57.237	131,400
2024-08-21	56.760	57.370	56.760	57.120	56.938	96,100
2024-08-20	56.870	57.540	56.370	57.180	56.998	178,000
2024-08-19	56.340	57.120	56.070	56.620	56.439	198,700
2024-08-16	56.440	56.790	55.930	56.450	56.270	146,300
2024-08-15	56.010	57.100	56.010	56.530	56.350	157,500
2024-08-14	55.090	56.280	55.090	55.930	55.752	160,600
2024-08-13	55.600	56.100	54.890	55.260	55.084	186,800
2024-08-12	54.270	55.390	54.270	55.310	55.134	152,500
2024-08-09	54.460	54.900	52.620	54.330	54.157	217,100
2024-08-08	54.840	55.070	54.040	54.430	54.256	363,000
2024-08-07	54.010	54.790	53.910	54.480	54.306	169,900
2024-08-06	53.600	54.950	53.600	53.830	53.658	232,200
2024-08-02	55.010	55.830	53.930	55.490	55.313	330,500
2024-08-01	53.250	56.410	51.270	55.600	55.423	451,400
2024-07-31	53.380	53.775	53.080	53.570	53.399	234,100
2024-07-30	52.860	53.790	52.860	53.060	52.891	238,600
2024-07-29	52.680	53.200	52.380	52.890	52.721	219,800
2024-07-26	53.110	53.220	52.160	52.420	52.253	236,400
2024-07-25	54.420	55.010	52.860	52.930	52.761	404,500
2024-07-24	53.500	54.850	53.460	54.540	54.366	249,500
2024-07-23	54.500	55.030	54.150	54.160	53.987	235,300
2024-07-22	53.740	54.460	53.360	54.380	54.207	182,600
2024-07-19	53.640	53.970	53.170	53.420	53.250	142,800
2024-07-18	53.960	54.470	53.620	53.640	53.469	185,700
2024-07-17	53.130	54.260	53.130	53.960	53.788	255,800
2024-07-16	52.390	53.790	52.390	53.770	53.599	228,200
2024-07-15	51.530	52.810	51.375	52.060	51.894	207,400
2024-07-12	51.760	51.870	51.270	51.330	51.147	256,200
2024-07-11	52.360	52.570	51.770	51.780	51.596	236,800
2024-07-10	52.670	53.140	52.090	52.430	52.243	444,700
2024-07-09	52.370	53.390	52.070	52.800	52.612	409,500
2024-07-08	53.440	53.810	53.190	53.680	53.489	663,400
2024-07-05	53.570	54.090	53.330	53.550	53.359	329,400
2024-07-04	53.180	53.795	52.400	53.700	53.509	47,600
2024-07-03	53.560	53.860	52.970	53.760	53.569	120,500
2024-07-02	53.030	53.690	52.550	53.450	53.260	253,800
2024-06-28	53.130	53.520	53.130	53.280	53.090	207,800
2024-06-27	52.730	53.360	52.340	53.190	53.001	385,800
2024-06-26	51.550	52.780	51.550	52.590	52.403	265,400
2024-06-25	51.000	52.090	51.000	51.600	51.416	279,500
2024-06-24	52.490	52.580	51.200	51.730	51.546	211,600
2024-06-21	52.180	52.720	51.990	52.490	52.303	981,400
2024-06-20	52.040	52.880	51.890	52.220	52.034	263,800
2024-06-19	52.600	53.390	52.280	52.500	52.313	138,900
2024-06-18	52.790	53.080	51.710	52.600	52.413	426,400
2024-06-17	51.800	52.700	51.700	52.370	52.184	326,300
2024-06-14	51.910	52.320	51.520	52.120	51.935	329,300
2024-06-13	51.470	52.180	51.300	51.940	51.755	213,600
2024-06-12	51.420	51.580	50.470	51.430	51.247	263,700
2024-06-11	50.860	51.380	50.390	50.940	50.759	258,400
2024-06-10	49.850	51.790	49.850	51.050	50.868	414,000
2024-06-07	51.770	52.150	49.290	50.140	49.962	447,500
2024-06-06	52.150	52.870	49.490	52.730	52.542	1,093,500
2024-06-05	52.750	55.060	51.470	52.120	51.935	1,073,400
2024-06-04	47.300	50.660	47.280	50.650	50.470	929,400
2024-06-03	44.360	48.110	44.330	47.380	47.211	1,031,300
2024-05-31	42.560	43.060	42.420	42.910	42.757	557,900
2024-05-30	41.990	42.800	41.980	42.470	42.319	166,700
2024-05-29	42.550	42.580	41.900	42.020	41.871	185,000

← NewerPage 10 of 21 · 1,258 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.