Gfl Environmental Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	54.440	55.030	53.950	54.090	54.069	571,500
2026-07-20	55.440	55.440	54.870	55.020	54.998	494,100
2026-07-17	56.000	56.130	54.780	55.400	55.378	433,600
2026-07-16	54.750	56.320	54.710	55.660	55.638	669,700
2026-07-15	54.410	55.400	54.320	54.650	54.628	545,300
2026-07-14	54.570	55.770	53.990	54.360	54.339	2,177,300
2026-07-13	56.220	56.610	55.420	55.470	55.448	529,900
2026-07-10	57.410	57.410	55.950	56.220	56.174	1,363,900
2026-07-09	57.150	57.840	56.700	56.840	56.793	2,071,900
2026-07-08	58.540	58.760	56.940	57.870	57.822	857,200
2026-07-07	57.890	58.900	57.510	58.830	58.782	809,300
2026-07-06	56.750	58.500	56.030	57.610	57.563	1,692,800
2026-07-03	53.210	58.740	51.760	57.190	57.143	1,402,300
2026-07-02	53.410	53.660	51.110	53.150	53.106	496,200
2026-06-30	52.200	52.360	51.410	52.150	52.107	498,700
2026-06-29	52.800	53.570	51.920	52.310	52.267	564,300
2026-06-26	53.360	54.590	52.250	52.980	52.937	1,208,700
2026-06-25	52.710	54.170	52.710	53.640	53.596	863,900
2026-06-24	50.940	53.280	50.940	53.020	52.976	961,600
2026-06-23	49.970	51.210	49.970	51.170	51.128	888,700
2026-06-22	49.070	50.080	49.070	49.600	49.559	590,800
2026-06-19	49.370	49.870	49.040	49.070	49.030	545,800
2026-06-18	49.500	50.010	48.650	49.620	49.579	595,600
2026-06-17	50.390	50.890	49.350	49.500	49.459	760,100
2026-06-16	50.250	50.630	49.460	50.570	50.528	546,200
2026-06-15	50.210	50.720	49.820	50.340	50.299	602,200
2026-06-12	50.190	50.580	49.720	50.300	50.259	944,200
2026-06-11	50.830	51.560	50.050	50.120	50.079	724,200
2026-06-10	49.870	51.060	49.100	51.000	50.958	530,000
2026-06-09	48.450	50.120	48.350	49.840	49.799	564,000
2026-06-08	48.990	50.075	48.590	48.740	48.700	460,100
2026-06-05	49.830	50.320	49.110	49.510	49.469	613,000
2026-06-04	48.560	49.840	48.500	49.770	49.729	642,100
2026-06-03	46.730	48.360	46.730	48.240	48.200	618,300
2026-06-02	47.060	47.520	46.120	46.720	46.682	496,500
2026-06-01	46.290	47.540	46.290	47.480	47.441	920,300
2026-05-29	47.650	47.650	46.240	46.260	46.222	1,818,700
2026-05-28	48.200	48.260	47.120	47.260	47.221	997,400
2026-05-27	49.000	49.440	48.210	48.240	48.200	569,200
2026-05-26	49.600	50.010	48.780	49.080	49.040	544,900
2026-05-25	49.500	49.890	49.360	49.710	49.669	113,700
2026-05-22	49.270	50.050	48.970	49.310	49.270	455,500
2026-05-21	50.160	50.390	49.495	49.560	49.519	531,300
2026-05-20	50.500	51.410	50.280	50.390	50.349	547,600
2026-05-19	51.670	52.110	50.670	50.710	50.668	437,900
2026-05-15	51.600	51.660	50.490	51.040	50.998	491,600
2026-05-14	49.900	51.240	49.500	51.020	50.978	468,100
2026-05-13	49.970	50.010	48.670	49.610	49.569	641,000
2026-05-12	50.160	50.880	49.870	49.980	49.939	811,800
2026-05-11	49.930	50.310	49.490	50.140	50.099	467,800
2026-05-08	51.070	51.400	50.280	50.310	50.269	561,300
2026-05-07	49.560	50.870	49.500	50.790	50.748	920,300
2026-05-06	50.700	51.090	49.320	49.610	49.569	925,200
2026-05-05	51.060	51.200	49.900	50.410	50.369	625,400
2026-05-04	52.180	52.710	51.260	51.420	51.378	697,500
2026-05-01	54.430	54.970	52.280	52.360	52.317	696,600
2026-04-30	57.500	57.500	53.670	54.500	54.455	1,396,600
2026-04-29	55.340	55.790	54.400	55.210	55.165	673,200
2026-04-28	54.380	54.920	53.530	54.880	54.835	520,800
2026-04-27	55.340	55.820	54.030	54.120	54.076	822,000

← NewerPage 2 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.