Gfl Environmental Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	44.050	44.970	43.910	44.910	44.696	108,900
2023-09-08	44.770	44.770	43.950	44.080	43.870	108,400
2023-09-07	44.060	44.930	44.010	44.670	44.457	158,000
2023-09-06	44.420	44.460	43.910	44.040	43.830	150,700
2023-09-05	44.250	44.530	43.500	44.420	44.208	191,800
2023-09-01	43.940	44.620	43.790	44.150	43.940	184,600
2023-08-31	44.100	44.240	43.370	43.790	43.581	403,700
2023-08-30	43.960	44.260	43.650	44.030	43.820	219,400
2023-08-29	44.160	44.240	43.410	43.960	43.751	364,900
2023-08-28	43.860	44.330	43.710	44.240	44.029	137,500
2023-08-25	44.530	44.730	43.880	43.960	43.751	263,200
2023-08-24	45.500	45.750	44.330	44.390	44.178	197,300
2023-08-23	46.100	46.900	45.390	45.440	45.223	196,300
2023-08-22	45.490	46.120	45.490	46.040	45.821	242,000
2023-08-21	46.080	46.310	44.890	45.480	45.263	182,800
2023-08-18	45.190	46.690	45.190	46.100	45.880	376,400
2023-08-17	45.310	45.630	44.690	45.340	45.124	317,100
2023-08-16	44.200	45.510	43.760	45.310	45.094	309,900
2023-08-15	44.110	44.370	43.960	44.220	44.009	165,900
2023-08-14	44.290	44.740	44.000	44.370	44.159	272,400
2023-08-11	44.180	44.790	44.000	44.190	43.979	353,000
2023-08-10	44.350	44.670	43.870	44.140	43.930	412,300
2023-08-09	45.160	45.220	43.910	44.390	44.178	353,500
2023-08-08	44.470	45.300	44.470	45.000	44.786	360,700
2023-08-04	44.210	44.800	43.800	44.180	43.969	503,900
2023-08-03	44.990	45.050	43.950	44.180	43.969	401,300
2023-08-02	45.060	45.310	44.350	44.690	44.477	501,100
2023-08-01	45.170	46.300	45.170	45.350	45.134	818,500
2023-07-31	45.500	45.540	44.230	45.030	44.815	538,200
2023-07-28	46.340	46.680	44.930	45.580	45.363	466,400
2023-07-27	47.770	47.910	44.490	46.000	45.781	1,115,400
2023-07-26	48.200	48.640	47.700	47.830	47.602	304,300
2023-07-25	49.170	49.290	48.200	48.260	48.030	219,100
2023-07-24	49.200	49.440	48.720	49.250	49.015	154,300
2023-07-21	49.780	50.330	49.355	49.450	49.214	195,900
2023-07-20	48.760	49.560	48.430	49.560	49.324	174,300
2023-07-19	49.030	49.130	48.395	48.820	48.587	254,100
2023-07-18	49.500	49.590	48.670	48.810	48.577	134,100
2023-07-17	49.710	50.090	49.490	49.600	49.364	117,700
2023-07-14	48.650	49.885	48.530	49.720	49.483	624,400
2023-07-13	49.030	49.060	48.230	48.640	48.391	240,500
2023-07-12	49.690	49.840	48.590	48.940	48.690	255,600
2023-07-11	50.770	50.820	49.305	49.480	49.227	329,400
2023-07-10	51.140	51.470	50.640	50.820	50.560	136,800
2023-07-07	51.110	51.450	51.030	51.050	50.789	142,700
2023-07-06	51.380	51.515	50.820	51.370	51.107	149,100
2023-07-05	51.740	51.830	51.230	51.600	51.336	306,100
2023-07-04	51.490	51.820	51.440	51.750	51.485	82,500
2023-06-30	50.710	51.550	50.710	51.440	51.177	293,800
2023-06-29	49.910	50.720	49.910	50.570	50.311	162,100
2023-06-28	49.750	50.140	49.600	50.070	49.814	211,100
2023-06-27	49.100	49.890	49.010	49.610	49.356	226,300
2023-06-26	48.490	49.070	48.470	49.000	48.749	316,000
2023-06-23	48.280	48.655	48.070	48.530	48.282	195,300
2023-06-22	48.750	49.190	48.240	48.420	48.172	196,000
2023-06-21	49.210	49.210	48.420	48.950	48.700	134,100
2023-06-20	48.800	49.590	48.740	49.270	49.018	179,500
2023-06-19	49.100	49.490	48.900	49.040	48.789	44,300
2023-06-16	49.770	49.955	48.870	49.210	48.958	1,997,200
2023-06-15	49.900	49.900	49.000	49.530	49.277	224,300

← NewerPage 14 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.