Gfl Environmental Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	45.010	45.590	44.840	45.390	45.142	159,200
2023-03-17	45.330	45.680	44.770	45.050	44.803	544,200
2023-03-16	43.820	45.770	43.810	45.500	45.251	321,700
2023-03-15	43.520	44.410	43.350	44.180	43.938	399,600
2023-03-14	43.380	45.430	42.700	44.400	44.157	591,600
2023-03-13	43.560	44.040	42.920	43.500	43.262	513,900
2023-03-10	45.120	45.340	44.080	44.430	44.187	395,500
2023-03-09	44.770	46.020	44.670	45.130	44.883	523,000
2023-03-08	44.960	45.020	44.330	44.660	44.416	292,000
2023-03-07	43.920	45.160	43.750	44.990	44.744	498,900
2023-03-06	43.070	44.060	42.830	43.790	43.550	259,000
2023-03-03	42.730	43.080	42.230	42.810	42.576	699,500
2023-03-02	41.450	42.540	41.350	42.520	42.287	681,400
2023-03-01	41.340	41.720	40.410	41.710	41.482	499,600
2023-02-28	41.630	41.840	41.050	41.480	41.253	518,000
2023-02-27	42.140	42.570	41.310	41.620	41.392	162,800
2023-02-24	41.590	41.950	41.320	41.820	41.591	276,500
2023-02-23	42.510	42.640	41.490	41.750	41.522	280,400
2023-02-22	40.720	43.900	40.720	42.650	42.417	648,000
2023-02-21	41.560	41.560	39.970	40.390	40.169	301,900
2023-02-17	42.040	42.450	41.670	41.770	41.541	236,300
2023-02-16	41.720	42.580	41.630	42.190	41.959	181,700
2023-02-15	41.830	42.440	41.810	42.200	41.969	162,800
2023-02-14	42.420	42.430	41.650	41.960	41.730	143,300
2023-02-13	42.610	42.890	42.450	42.570	42.337	279,800
2023-02-10	42.160	42.610	41.720	42.440	42.208	357,300
2023-02-09	43.000	43.140	42.370	42.460	42.228	351,500
2023-02-08	42.490	43.030	42.470	42.710	42.476	191,100
2023-02-07	42.050	42.780	41.850	42.630	42.397	235,400
2023-02-06	41.770	42.270	41.610	42.120	41.890	198,900
2023-02-03	42.000	42.340	41.880	42.120	41.890	255,400
2023-02-02	41.660	42.830	41.550	42.420	42.188	253,000
2023-02-01	40.910	41.600	40.650	41.420	41.193	294,100
2023-01-31	41.290	41.410	40.675	41.060	40.835	332,100
2023-01-30	41.630	41.780	41.250	41.290	41.064	151,400
2023-01-27	41.120	42.110	40.490	41.950	41.720	286,600
2023-01-26	42.430	42.430	40.460	41.250	41.024	419,700
2023-01-25	41.920	42.450	41.750	42.230	41.999	466,700
2023-01-24	42.300	42.810	42.110	42.330	42.098	336,700
2023-01-23	41.950	42.760	41.810	42.350	42.118	240,300
2023-01-20	41.010	41.980	40.650	41.790	41.561	330,600
2023-01-19	40.240	41.210	40.220	40.880	40.656	346,100
2023-01-18	41.000	41.000	40.260	40.550	40.328	269,600
2023-01-17	41.040	41.610	40.910	40.960	40.736	289,900
2023-01-16	40.740	41.310	40.540	41.160	40.919	74,000
2023-01-13	39.610	40.650	39.270	40.560	40.322	204,700
2023-01-12	40.660	40.660	39.760	39.890	39.656	259,600
2023-01-11	41.080	41.290	39.940	40.480	40.243	305,100
2023-01-10	41.180	41.180	40.190	40.990	40.750	303,400
2023-01-09	42.620	42.620	41.200	41.250	41.008	119,800
2023-01-06	41.490	42.570	41.320	42.430	42.181	191,600
2023-01-05	40.870	41.310	40.300	41.220	40.978	140,700
2023-01-04	40.300	41.290	40.240	40.950	40.710	244,700
2023-01-03	39.960	40.620	39.840	40.110	39.875	186,700
2022-12-30	39.620	39.840	38.870	39.540	39.308	218,500
2022-12-29	39.100	40.130	38.930	39.960	39.726	182,300
2022-12-28	38.070	39.210	38.070	38.950	38.722	135,200
2022-12-23	38.140	38.340	37.910	38.320	38.095	58,700
2022-12-22	38.130	38.420	37.860	38.210	37.986	129,800
2022-12-21	38.440	38.900	38.030	38.400	38.175	153,300

← NewerPage 16 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.