Gfl Environmental Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	35.430	36.080	35.230	35.390	35.166	225,700
2022-09-23	35.730	35.910	34.990	35.560	35.335	249,100
2022-09-22	37.450	37.470	35.790	36.080	35.852	258,600
2022-09-21	37.780	38.430	37.560	37.570	37.332	311,700
2022-09-20	37.410	38.120	37.360	37.780	37.541	320,800
2022-09-19	36.830	37.700	36.790	37.560	37.322	255,300
2022-09-16	38.340	38.340	36.920	37.100	36.865	2,168,900
2022-09-15	39.580	39.920	38.650	38.810	38.564	345,600
2022-09-14	39.680	39.810	39.330	39.600	39.349	427,000
2022-09-13	39.210	40.030	39.210	39.540	39.290	277,800
2022-09-12	39.750	40.320	39.350	39.940	39.687	459,600
2022-09-09	38.210	39.690	37.940	39.650	39.399	399,100
2022-09-08	37.590	38.010	37.470	37.770	37.531	287,600
2022-09-07	37.590	38.180	37.320	37.810	37.571	306,400
2022-09-06	37.890	37.970	37.210	37.560	37.322	296,600
2022-09-02	38.730	38.730	37.340	37.710	37.471	375,100
2022-09-01	37.490	38.710	37.380	38.460	38.217	911,700
2022-08-31	37.090	37.560	36.710	37.000	36.766	578,200
2022-08-30	37.010	37.340	36.720	36.990	36.756	191,800
2022-08-29	36.600	37.120	36.470	36.950	36.716	100,900
2022-08-26	38.020	38.020	36.860	36.880	36.647	152,900
2022-08-25	37.680	38.100	37.460	37.940	37.700	232,100
2022-08-24	36.500	37.710	36.500	37.470	37.233	298,900
2022-08-23	36.630	36.770	36.210	36.440	36.209	187,400
2022-08-22	37.040	37.270	36.560	36.710	36.478	164,500
2022-08-19	37.580	37.820	37.140	37.540	37.302	134,600
2022-08-18	37.930	38.150	37.640	37.810	37.571	142,200
2022-08-17	37.760	38.080	37.300	37.870	37.630	330,400
2022-08-16	37.600	38.610	37.390	37.990	37.750	173,900
2022-08-15	37.410	37.780	37.320	37.620	37.382	197,400
2022-08-12	37.050	37.510	37.000	37.510	37.273	143,900
2022-08-11	36.990	37.550	36.730	36.880	36.647	264,100
2022-08-10	36.760	37.110	36.420	36.770	36.537	215,600
2022-08-09	37.150	37.320	36.250	36.380	36.150	160,300
2022-08-08	37.120	37.720	37.030	37.310	37.074	238,000
2022-08-05	36.320	37.060	36.320	37.000	36.766	148,700
2022-08-04	36.720	37.040	36.460	36.630	36.398	134,400
2022-08-03	35.990	36.810	35.980	36.620	36.388	229,300
2022-08-02	35.250	35.810	35.140	35.690	35.464	216,700
2022-07-29	35.970	36.630	35.220	35.440	35.216	363,900
2022-07-28	35.440	35.910	34.245	35.840	35.613	483,000
2022-07-27	34.580	35.270	34.580	35.160	34.937	256,200
2022-07-26	34.940	35.000	34.140	34.260	34.043	102,800
2022-07-25	35.120	35.150	34.540	35.080	34.858	137,900
2022-07-22	34.930	35.230	34.470	35.150	34.928	518,200
2022-07-21	34.200	35.000	34.200	34.760	34.540	208,900
2022-07-20	33.500	34.380	33.430	34.270	34.053	223,600
2022-07-19	33.080	33.520	32.560	33.410	33.199	188,400
2022-07-18	32.900	33.470	32.530	32.700	32.493	258,100
2022-07-15	32.690	32.870	32.480	32.660	32.453	232,000
2022-07-14	31.660	32.480	31.660	32.400	32.179	321,900
2022-07-13	31.990	32.240	31.760	32.020	31.802	351,300
2022-07-12	32.380	32.750	31.960	32.510	32.288	471,100
2022-07-11	33.320	33.610	32.280	32.540	32.318	398,200
2022-07-08	33.720	34.060	33.390	33.460	33.232	256,000
2022-07-07	33.660	34.160	33.140	33.900	33.669	449,600
2022-07-06	33.200	33.880	33.180	33.510	33.281	491,300
2022-07-05	33.340	33.510	32.090	33.220	32.993	522,300
2022-07-04	33.020	33.860	33.020	33.740	33.510	99,800
2022-06-30	33.400	33.410	32.635	33.160	32.934	527,700

← NewerPage 18 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.