Gfl Environmental Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	39.700	40.150	39.320	39.340	39.169	197,600
2023-12-01	38.780	40.460	38.745	39.920	39.747	247,500
2023-11-30	37.490	39.160	37.450	38.940	38.771	556,400
2023-11-29	37.390	37.560	36.560	37.330	37.168	596,200
2023-11-28	38.660	38.730	37.210	37.250	37.088	272,600
2023-11-27	39.600	39.750	38.810	38.850	38.681	209,400
2023-11-24	39.710	40.150	39.590	40.040	39.866	97,000
2023-11-23	40.350	40.540	39.850	39.850	39.677	33,800
2023-11-22	40.630	41.100	40.000	40.090	39.916	179,400
2023-11-21	41.160	41.160	39.880	40.350	40.175	206,700
2023-11-20	41.210	41.440	41.050	41.180	41.001	126,300
2023-11-17	41.470	41.600	41.180	41.360	41.180	132,500
2023-11-16	41.790	42.230	41.300	41.350	41.170	129,900
2023-11-15	41.910	42.470	41.610	41.730	41.549	179,900
2023-11-14	39.990	42.100	39.990	41.900	41.718	277,400
2023-11-13	39.350	39.740	39.110	39.540	39.368	109,100
2023-11-10	39.380	39.690	39.070	39.630	39.458	131,600
2023-11-09	39.860	39.860	39.130	39.290	39.119	150,300
2023-11-08	39.990	39.990	38.980	39.670	39.498	172,200
2023-11-07	39.430	40.720	39.000	39.920	39.747	203,300
2023-11-06	41.290	42.220	39.290	39.410	39.239	378,500
2023-11-03	39.040	41.350	39.040	40.880	40.702	387,100
2023-11-02	39.670	40.720	38.770	38.880	38.711	606,900
2023-11-01	39.900	40.260	39.500	40.080	39.906	185,700
2023-10-31	40.040	40.230	39.520	39.950	39.776	247,900
2023-10-30	39.270	39.880	39.270	39.870	39.697	247,900
2023-10-27	39.150	39.670	38.990	39.090	38.920	303,500
2023-10-26	40.630	40.840	39.100	39.210	39.040	357,900
2023-10-25	40.090	40.920	40.080	40.610	40.434	168,400
2023-10-24	40.650	41.230	40.160	40.290	40.115	262,400
2023-10-23	40.900	41.210	40.570	40.800	40.623	161,800
2023-10-20	41.380	41.810	41.020	41.210	41.031	187,900
2023-10-19	41.680	41.970	41.170	41.230	41.051	189,000
2023-10-18	41.990	42.000	41.070	41.690	41.509	200,800
2023-10-17	41.870	42.930	41.870	42.340	42.156	189,800
2023-10-16	41.440	42.150	41.020	42.040	41.857	241,700
2023-10-13	42.510	42.510	41.180	41.410	41.230	355,600
2023-10-12	44.050	44.160	42.020	42.540	42.337	204,200
2023-10-11	45.060	45.060	43.990	44.040	43.830	173,600
2023-10-10	44.350	45.300	44.330	44.910	44.696	139,200
2023-10-06	44.290	45.130	44.150	44.510	44.298	164,500
2023-10-05	43.410	44.690	43.410	44.440	44.228	271,900
2023-10-04	42.560	43.775	42.540	43.460	43.253	202,600
2023-10-03	42.640	42.740	42.200	42.540	42.337	174,600
2023-10-02	43.000	43.390	42.675	42.770	42.566	311,300
2023-09-29	43.210	43.620	43.030	43.130	42.924	300,200
2023-09-28	43.490	43.750	42.950	43.070	42.865	253,600
2023-09-27	45.190	45.210	43.510	43.550	43.342	219,900
2023-09-26	44.740	45.370	44.600	45.100	44.885	345,300
2023-09-25	44.360	45.430	44.270	45.010	44.795	146,500
2023-09-22	44.770	44.770	43.700	44.380	44.168	149,600
2023-09-21	44.720	44.890	44.290	44.580	44.368	206,200
2023-09-20	45.430	45.430	44.580	44.950	44.736	185,200
2023-09-19	46.070	46.370	45.140	45.190	44.975	419,500
2023-09-18	45.620	46.530	45.620	46.090	45.870	248,600
2023-09-15	45.620	46.190	45.130	45.660	45.442	369,500
2023-09-14	45.750	46.110	45.340	45.630	45.413	176,400
2023-09-13	45.020	45.760	44.650	45.580	45.363	289,500
2023-09-12	44.800	45.280	44.720	44.970	44.756	140,700
2023-09-11	44.050	44.970	43.910	44.910	44.696	108,900

← NewerPage 13 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.