Gfl Environmental Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	38.020	38.410	37.950	38.130	37.907	179,100
2022-12-19	38.730	38.730	38.100	38.210	37.986	184,500
2022-12-16	38.980	39.120	38.410	38.760	38.533	478,800
2022-12-15	38.710	39.520	38.630	39.250	39.020	269,700
2022-12-14	39.240	40.180	38.940	39.330	39.100	185,600
2022-12-13	39.570	39.860	38.800	39.120	38.891	194,300
2022-12-12	38.640	38.920	38.470	38.800	38.573	294,400
2022-12-09	38.390	39.030	38.230	38.460	38.235	151,700
2022-12-08	38.170	38.640	37.900	38.460	38.235	144,900
2022-12-07	38.330	38.540	38.020	38.080	37.857	138,600
2022-12-06	38.950	39.080	37.800	38.320	38.095	191,500
2022-12-05	39.400	39.520	38.800	38.960	38.732	202,100
2022-12-02	39.340	39.940	38.910	39.690	39.457	166,500
2022-12-01	39.150	40.000	39.150	39.630	39.398	256,700
2022-11-30	38.270	39.000	37.870	39.000	38.772	541,900
2022-11-29	38.180	38.380	37.770	38.220	37.996	179,000
2022-11-28	38.420	38.870	38.070	38.220	37.996	158,900
2022-11-25	38.560	38.860	38.350	38.520	38.294	107,800
2022-11-24	38.750	38.750	38.480	38.660	38.434	38,200
2022-11-23	38.060	38.930	38.040	38.710	38.483	187,800
2022-11-22	36.980	38.030	36.980	37.970	37.748	226,600
2022-11-21	36.980	37.250	36.690	37.060	36.843	181,500
2022-11-18	36.300	37.110	36.300	37.020	36.803	208,400
2022-11-17	36.030	36.170	35.490	35.800	35.590	153,200
2022-11-16	35.760	36.570	35.600	36.310	36.097	171,900
2022-11-15	36.480	36.970	35.750	35.880	35.670	149,400
2022-11-14	37.430	37.450	35.820	35.850	35.640	223,100
2022-11-11	36.050	37.620	36.050	37.500	37.280	736,500
2022-11-10	35.090	36.140	34.840	36.000	35.789	367,400
2022-11-09	34.320	34.700	34.130	34.180	33.980	180,000
2022-11-08	34.670	34.670	33.880	34.600	34.397	197,900
2022-11-07	33.910	34.660	33.860	34.580	34.377	349,000
2022-11-04	35.340	35.340	33.510	33.670	33.473	380,100
2022-11-03	36.070	36.070	34.340	34.920	34.715	864,800
2022-11-02	35.950	36.650	35.460	35.650	35.441	230,300
2022-11-01	37.290	37.410	35.940	36.110	35.898	204,500
2022-10-31	36.090	36.850	36.090	36.770	36.555	531,600
2022-10-28	35.710	36.270	35.310	36.240	36.028	223,000
2022-10-27	35.930	36.210	35.600	35.620	35.411	231,000
2022-10-26	36.120	36.740	35.560	35.570	35.362	271,500
2022-10-25	35.560	36.830	35.550	36.320	36.107	299,200
2022-10-24	35.820	36.230	35.190	35.750	35.541	209,300
2022-10-21	34.800	35.630	34.620	35.570	35.362	267,500
2022-10-20	35.100	35.210	34.330	34.480	34.278	166,900
2022-10-19	35.140	35.440	34.790	35.250	35.043	158,600
2022-10-18	35.320	35.650	35.190	35.390	35.183	184,300
2022-10-17	33.770	34.640	33.520	34.620	34.417	216,000
2022-10-14	34.050	34.420	33.140	33.230	33.035	164,600
2022-10-13	32.740	33.980	32.270	33.770	33.556	173,700
2022-10-12	33.580	33.960	33.320	33.500	33.288	256,100
2022-10-11	33.770	34.230	33.450	33.690	33.477	517,400
2022-10-07	36.010	36.010	33.960	33.980	33.765	396,600
2022-10-06	36.990	37.550	35.680	36.580	36.348	332,800
2022-10-05	36.540	37.310	36.540	37.120	36.885	307,100
2022-10-04	35.780	37.200	35.770	37.010	36.776	322,900
2022-10-03	35.280	35.740	34.560	35.250	35.027	440,200
2022-09-30	35.310	35.480	34.740	34.910	34.689	380,800
2022-09-29	35.510	35.680	34.920	35.230	35.007	174,300
2022-09-28	34.570	35.960	34.380	35.770	35.544	393,400
2022-09-27	35.650	35.800	34.620	34.730	34.510	349,400

← NewerPage 17 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.