Gfl Environmental Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	42.960	43.000	42.190	42.620	42.468	287,300
2024-05-27	42.320	43.220	42.310	43.050	42.897	67,200
2024-05-24	43.030	43.030	42.370	42.460	42.309	171,700
2024-05-23	43.680	43.680	42.700	42.940	42.787	107,000
2024-05-22	43.200	43.800	43.150	43.550	43.395	152,800
2024-05-21	43.830	44.250	43.050	43.150	42.996	194,100
2024-05-17	43.600	43.850	43.000	43.430	43.275	159,400
2024-05-16	42.840	43.540	42.410	43.450	43.295	265,900
2024-05-15	42.870	43.170	42.280	42.690	42.538	229,600
2024-05-14	44.360	44.380	42.680	42.720	42.568	234,600
2024-05-13	44.170	44.480	43.800	44.320	44.162	130,100
2024-05-10	44.210	44.560	43.960	44.190	44.033	274,600
2024-05-09	44.760	45.210	43.950	43.980	43.824	212,600
2024-05-08	45.730	46.050	44.460	44.840	44.680	207,300
2024-05-07	44.870	46.150	44.870	45.910	45.747	272,200
2024-05-06	44.930	46.190	44.890	44.890	44.730	290,700
2024-05-03	45.830	46.150	44.350	44.840	44.680	444,400
2024-05-02	45.080	47.350	44.960	45.760	45.597	491,600
2024-05-01	43.810	44.200	42.930	43.780	43.624	256,500
2024-04-30	44.310	44.690	43.710	43.930	43.774	256,900
2024-04-29	44.030	44.620	44.030	44.540	44.382	255,400
2024-04-26	44.120	44.320	43.730	43.820	43.664	229,300
2024-04-25	44.600	44.780	43.730	44.120	43.963	209,300
2024-04-24	45.550	45.630	44.830	45.000	44.840	230,500
2024-04-23	45.580	45.830	45.070	45.370	45.209	186,100
2024-04-22	45.540	45.930	45.210	45.380	45.219	138,900
2024-04-19	45.240	45.750	44.800	45.560	45.398	111,200
2024-04-18	45.880	45.940	45.230	45.500	45.338	265,600
2024-04-17	46.970	46.970	45.680	45.720	45.557	122,100
2024-04-16	46.400	46.860	45.850	46.530	46.364	298,900
2024-04-15	46.330	46.910	45.800	46.330	46.165	251,400
2024-04-12	46.530	46.680	45.120	46.010	45.846	381,000
2024-04-11	48.190	48.410	46.340	46.660	46.475	148,100
2024-04-10	47.210	48.110	47.140	47.980	47.790	236,700
2024-04-09	48.020	48.550	47.730	47.820	47.630	147,800
2024-04-08	47.000	48.220	46.930	48.050	47.860	220,400
2024-04-05	45.700	46.980	45.700	46.660	46.475	226,400
2024-04-04	45.910	46.530	45.545	45.670	45.489	139,200
2024-04-03	45.570	46.230	45.400	45.520	45.340	165,700
2024-04-02	46.410	46.870	45.460	45.620	45.439	257,700
2024-04-01	46.700	46.900	46.270	46.870	46.684	136,800
2024-03-28	46.950	47.600	46.640	46.710	46.525	208,100
2024-03-27	46.000	47.350	45.520	47.320	47.132	310,800
2024-03-26	47.070	47.070	45.690	45.780	45.599	319,600
2024-03-25	47.880	48.200	46.920	47.050	46.864	256,600
2024-03-22	47.600	48.130	47.420	48.110	47.919	126,500
2024-03-21	47.820	48.120	47.410	47.480	47.292	102,600
2024-03-20	47.220	47.890	47.160	47.710	47.521	212,600
2024-03-19	46.160	47.430	46.130	47.380	47.192	290,400
2024-03-18	45.990	46.580	45.870	46.080	45.897	197,300
2024-03-15	46.200	46.450	45.420	45.730	45.549	585,600
2024-03-14	46.640	46.640	45.710	46.210	46.027	272,700
2024-03-13	46.900	47.170	46.560	46.770	46.585	186,000
2024-03-12	47.480	47.480	46.110	47.080	46.893	172,200
2024-03-11	46.920	47.280	46.600	47.000	46.814	156,800
2024-03-08	47.480	47.530	46.520	46.900	46.714	749,400
2024-03-07	47.300	47.560	46.710	47.500	47.312	212,700
2024-03-06	47.490	47.570	46.625	47.220	47.033	616,400
2024-03-05	47.810	47.900	46.650	47.430	47.242	278,900
2024-03-04	48.050	48.270	47.140	47.850	47.660	586,000

← NewerPage 11 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.