Gfl Environmental Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	48.760	48.760	47.480	48.160	47.969	216,000
2024-02-29	47.980	49.350	47.650	48.930	48.736	627,600
2024-02-28	48.000	48.770	48.000	48.310	48.119	109,200
2024-02-27	49.720	50.020	47.990	48.190	47.999	250,500
2024-02-26	48.030	49.730	48.030	49.680	49.483	200,600
2024-02-23	47.600	48.250	47.350	48.100	47.909	169,600
2024-02-22	48.150	48.510	47.140	47.550	47.362	257,200
2024-02-21	48.250	49.310	45.720	47.900	47.710	455,100
2024-02-20	49.380	50.150	48.620	49.260	49.065	270,500
2024-02-16	48.740	49.890	48.740	49.850	49.652	152,400
2024-02-15	48.710	49.050	48.300	49.000	48.806	129,600
2024-02-14	47.680	48.780	47.650	48.670	48.477	162,500
2024-02-13	46.790	47.840	46.670	47.360	47.172	252,400
2024-02-12	47.550	47.600	47.110	47.400	47.212	82,500
2024-02-09	47.490	47.710	47.000	47.420	47.232	164,800
2024-02-08	48.010	48.250	47.270	47.490	47.302	187,300
2024-02-07	47.620	48.120	47.480	47.970	47.780	140,800
2024-02-06	48.270	48.790	47.290	47.600	47.411	180,000
2024-02-05	47.770	48.700	47.770	48.420	48.228	192,000
2024-02-02	46.800	48.020	46.500	47.930	47.740	213,900
2024-02-01	45.990	46.920	45.970	46.890	46.704	133,400
2024-01-31	45.650	46.130	45.400	45.680	45.499	384,700
2024-01-30	44.830	45.690	44.570	45.570	45.389	245,600
2024-01-29	45.000	45.310	44.630	45.010	44.832	117,000
2024-01-26	45.010	45.300	44.690	45.160	44.981	98,200
2024-01-25	45.400	45.940	44.860	45.030	44.852	98,200
2024-01-24	45.700	45.700	44.580	45.180	45.001	144,300
2024-01-23	45.420	45.930	45.300	45.560	45.379	115,000
2024-01-22	45.380	45.610	44.940	45.240	45.061	169,300
2024-01-19	45.300	45.380	44.330	45.280	45.101	287,200
2024-01-18	43.940	45.970	43.940	45.660	45.479	185,900
2024-01-17	43.520	44.230	43.450	43.840	43.666	109,200
2024-01-16	43.500	44.310	43.500	44.020	43.846	100,800
2024-01-15	43.930	44.540	43.740	44.460	44.267	46,900
2024-01-12	43.790	44.060	43.470	43.770	43.580	89,200
2024-01-11	43.790	43.840	43.280	43.770	43.580	108,300
2024-01-10	43.590	44.150	43.490	43.790	43.600	188,300
2024-01-09	44.040	44.560	43.560	43.620	43.430	180,200
2024-01-08	43.300	44.280	43.300	44.270	44.078	107,600
2024-01-05	43.340	43.500	43.000	43.190	43.002	269,000
2024-01-04	43.370	43.810	43.340	43.450	43.261	155,100
2024-01-03	44.850	44.850	42.970	43.470	43.281	270,900
2024-01-02	45.580	45.680	44.620	45.080	44.884	161,600
2023-12-29	45.630	46.100	45.600	45.710	45.511	195,500
2023-12-28	45.440	45.840	45.240	45.720	45.521	127,500
2023-12-27	44.930	45.490	44.580	45.470	45.272	151,000
2023-12-22	44.470	44.935	44.180	44.200	44.008	125,800
2023-12-21	44.220	44.430	43.910	44.280	44.088	174,800
2023-12-20	43.760	44.470	43.610	43.800	43.610	223,700
2023-12-19	44.320	44.440	43.590	43.890	43.699	169,000
2023-12-18	43.870	44.165	43.530	43.990	43.799	199,500
2023-12-15	43.090	44.050	42.800	43.920	43.729	777,100
2023-12-14	43.080	44.650	43.080	43.360	43.172	432,600
2023-12-13	40.860	43.160	40.860	42.900	42.714	610,600
2023-12-12	39.040	40.970	39.040	40.950	40.772	440,100
2023-12-11	38.560	39.420	38.560	39.090	38.920	179,200
2023-12-08	38.810	39.190	38.380	38.650	38.482	256,200
2023-12-07	39.660	39.660	38.570	38.940	38.771	203,500
2023-12-06	39.430	39.790	38.940	39.600	39.428	272,800
2023-12-05	39.340	39.760	38.840	39.190	39.020	328,100

← NewerPage 12 of 21 · 1,255 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.