Gfl Environmental Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	49.180	50.230	49.180	50.010	49.754	190,700
2023-06-13	50.820	50.820	49.000	49.330	49.078	305,900
2023-06-12	49.700	50.620	49.570	50.610	50.351	244,600
2023-06-09	49.440	49.740	48.600	49.690	49.436	311,000
2023-06-08	49.180	49.800	48.950	49.320	49.068	263,800
2023-06-07	49.970	50.030	48.600	49.090	48.839	323,500
2023-06-06	50.250	51.060	49.860	50.000	49.744	216,700
2023-06-05	50.330	51.040	50.240	50.390	50.132	201,400
2023-06-02	49.880	51.080	49.700	50.400	50.142	316,300
2023-06-01	48.970	49.725	48.370	49.630	49.376	358,700
2023-05-31	50.070	50.320	48.920	49.000	48.749	3,843,800
2023-05-30	50.300	50.620	49.780	50.110	49.854	314,800
2023-05-29	49.850	50.530	49.770	50.290	50.033	65,200
2023-05-26	49.650	50.100	49.600	49.850	49.595	156,800
2023-05-25	49.440	49.820	49.360	49.580	49.326	184,900
2023-05-24	49.400	49.580	49.000	49.350	49.098	152,600
2023-05-23	50.350	50.350	49.310	49.690	49.436	1,377,200
2023-05-19	50.350	50.640	50.050	50.370	50.112	392,700
2023-05-18	48.710	50.420	48.500	50.270	50.013	402,900
2023-05-17	50.680	50.680	49.670	50.260	50.003	173,500
2023-05-16	50.490	50.860	49.910	50.480	50.222	235,800
2023-05-15	51.150	51.340	50.510	50.640	50.381	321,800
2023-05-12	51.210	51.570	50.510	51.050	50.789	341,100
2023-05-11	50.390	51.195	50.380	51.060	50.799	267,500
2023-05-10	50.410	51.080	50.010	50.350	50.093	613,400
2023-05-09	48.690	50.240	48.280	50.060	49.804	461,500
2023-05-08	47.630	48.900	47.630	48.850	48.600	368,800
2023-05-05	48.370	48.510	47.380	47.640	47.396	462,500
2023-05-04	49.750	50.130	47.610	48.020	47.774	321,900
2023-05-03	50.260	50.560	49.860	49.960	49.705	374,000
2023-05-02	49.650	50.370	49.580	50.110	49.854	257,600
2023-05-01	49.200	49.740	48.690	49.630	49.376	324,800
2023-04-28	47.220	49.570	47.220	49.210	48.958	538,500
2023-04-27	45.870	45.920	44.910	45.770	45.536	300,500
2023-04-26	46.880	46.880	45.450	45.620	45.387	241,800
2023-04-25	47.370	47.370	46.630	46.810	46.571	264,600
2023-04-24	47.280	48.110	47.280	47.490	47.247	250,300
2023-04-21	47.150	47.450	47.050	47.300	47.058	221,300
2023-04-20	46.510	47.150	46.510	47.030	46.790	218,400
2023-04-19	45.960	46.780	45.750	46.760	46.521	248,000
2023-04-18	46.380	46.630	45.770	46.140	45.904	141,800
2023-04-17	46.250	46.850	46.040	46.330	46.093	232,800
2023-04-14	47.140	47.140	46.150	46.310	46.073	185,100
2023-04-13	47.020	47.300	46.770	47.140	46.882	244,800
2023-04-12	46.870	47.130	46.530	46.930	46.673	164,800
2023-04-11	46.240	46.770	46.220	46.600	46.345	211,800
2023-04-10	45.880	46.390	45.710	46.230	45.977	282,600
2023-04-06	45.900	46.230	45.650	45.950	45.699	303,800
2023-04-05	45.830	46.100	45.460	45.610	45.360	181,700
2023-04-04	46.540	46.650	45.500	45.910	45.659	150,800
2023-04-03	46.460	46.620	46.060	46.320	46.067	225,400
2023-03-31	46.470	47.210	46.470	46.600	46.345	204,800
2023-03-30	45.610	46.760	45.550	46.390	46.136	236,000
2023-03-29	44.990	45.330	44.810	45.290	45.042	173,400
2023-03-28	44.370	44.690	44.230	44.640	44.396	101,300
2023-03-27	44.970	44.970	44.000	44.320	44.077	166,500
2023-03-24	44.420	44.790	44.140	44.660	44.416	114,500
2023-03-23	44.790	45.580	44.210	44.570	44.326	141,600
2023-03-22	45.200	45.200	44.580	44.590	44.346	149,100
2023-03-21	45.840	45.840	45.190	45.230	44.982	143,600

← NewerPage 15 of 21 · 1,259 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.