Gfl Environmental Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	34.040	34.280	33.270	33.850	33.619	400,300
2022-06-28	35.370	35.710	33.930	33.940	33.709	260,900
2022-06-27	35.470	35.950	35.060	35.130	34.890	355,600
2022-06-24	35.330	35.855	35.090	35.270	35.029	247,900
2022-06-23	33.470	35.090	33.350	35.000	34.761	314,500
2022-06-22	32.800	33.710	32.590	33.280	33.053	292,500
2022-06-21	33.030	33.860	32.590	33.140	32.914	152,000
2022-06-20	32.810	33.290	32.250	33.100	32.874	97,400
2022-06-17	32.160	32.640	31.570	32.390	32.169	402,900
2022-06-16	34.000	34.850	31.710	32.000	31.782	344,200
2022-06-15	34.390	34.820	33.760	34.430	34.195	218,400
2022-06-14	35.370	35.670	34.100	34.140	33.907	284,900
2022-06-13	35.390	35.990	34.860	35.100	34.861	437,600
2022-06-10	37.060	37.310	36.100	36.380	36.132	447,200
2022-06-09	38.220	38.310	37.290	37.560	37.304	168,300
2022-06-08	39.930	39.930	38.080	38.340	38.079	267,300
2022-06-07	40.220	40.280	39.440	39.950	39.678	128,600
2022-06-06	39.920	40.700	39.810	40.340	40.065	239,400
2022-06-03	39.490	39.930	39.280	39.730	39.459	190,800
2022-06-02	39.020	39.940	38.800	39.860	39.588	259,200
2022-06-01	38.790	39.070	38.290	38.990	38.724	303,200
2022-05-31	39.310	39.350	38.430	38.600	38.337	1,603,700
2022-05-30	39.450	40.170	38.410	39.790	39.519	155,500
2022-05-27	38.210	39.140	38.200	39.060	38.794	208,600
2022-05-26	37.620	38.590	37.600	38.000	37.741	306,700
2022-05-25	37.840	38.630	36.540	37.380	37.125	383,100
2022-05-24	37.970	38.460	37.510	37.890	37.632	296,200
2022-05-20	36.820	37.590	36.500	37.540	37.284	330,700
2022-05-19	35.770	37.190	35.330	36.380	36.132	234,800
2022-05-18	36.670	37.000	35.610	35.800	35.556	374,100
2022-05-17	37.510	37.560	36.490	37.000	36.748	315,500
2022-05-16	36.180	37.110	35.880	36.860	36.609	464,100
2022-05-13	35.500	36.820	35.040	36.180	35.933	501,300
2022-05-12	35.230	35.510	34.290	34.860	34.622	300,100
2022-05-11	36.770	37.120	35.350	35.390	35.149	302,500
2022-05-10	37.190	37.600	36.110	36.850	36.599	266,600
2022-05-09	37.580	37.720	36.420	36.540	36.291	298,800
2022-05-06	36.880	38.230	36.220	38.130	37.870	316,400
2022-05-05	38.000	38.430	36.800	37.010	36.758	487,200
2022-05-04	38.310	38.310	36.490	37.530	37.274	330,300
2022-05-03	38.680	38.870	37.960	38.060	37.800	483,400
2022-05-02	38.720	39.250	38.090	38.680	38.416	369,600
2022-04-29	40.740	40.810	38.650	38.700	38.436	286,200
2022-04-28	41.180	41.400	40.320	40.940	40.661	222,700
2022-04-27	39.980	40.930	39.970	40.740	40.462	274,100
2022-04-26	39.220	40.550	39.220	39.820	39.548	363,500
2022-04-25	39.350	39.960	38.735	39.320	39.052	378,100
2022-04-22	41.590	42.000	39.490	39.520	39.250	463,300
2022-04-21	42.410	42.490	41.550	41.770	41.485	280,600
2022-04-20	42.340	42.750	41.530	41.920	41.634	451,500
2022-04-19	41.620	42.405	41.130	42.250	41.962	429,000
2022-04-18	41.430	41.450	40.810	41.290	41.008	250,200
2022-04-14	41.660	42.300	41.320	41.430	41.147	195,500
2022-04-13	41.120	42.360	41.120	41.550	41.252	287,900
2022-04-12	41.320	41.600	40.840	41.000	40.706	341,100
2022-04-11	41.000	41.610	40.240	41.090	40.795	307,600
2022-04-08	41.440	41.490	40.710	40.940	40.646	375,200
2022-04-07	38.750	41.800	38.730	41.720	41.420	491,900
2022-04-06	38.670	38.790	38.010	38.760	38.482	183,000
2022-04-05	39.560	39.620	38.520	38.810	38.531	315,000

← NewerPage 19 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.