Gfl Environmental Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	40.470	40.630	39.360	39.430	39.147	208,200
2022-04-01	41.140	41.230	40.200	40.350	40.060	243,300
2022-03-31	39.940	40.950	39.810	40.660	40.368	309,500
2022-03-30	40.410	40.410	39.570	39.710	39.425	287,800
2022-03-29	40.800	41.620	40.330	40.470	40.179	545,100
2022-03-28	38.770	40.340	38.670	40.290	40.001	181,800
2022-03-25	38.770	38.870	38.300	38.630	38.353	184,100
2022-03-24	39.160	39.370	38.460	38.740	38.462	167,000
2022-03-23	38.380	39.650	38.260	39.070	38.790	417,900
2022-03-22	39.210	39.715	38.530	38.580	38.303	236,900
2022-03-21	38.860	39.220	38.480	38.920	38.641	171,400
2022-03-18	37.900	39.160	37.520	38.840	38.561	639,200
2022-03-17	37.510	37.990	37.060	37.750	37.479	247,400
2022-03-16	36.700	38.570	36.470	37.630	37.360	328,900
2022-03-15	36.040	37.740	35.740	36.320	36.059	341,900
2022-03-14	36.560	37.210	35.360	36.060	35.801	187,200
2022-03-11	36.950	37.160	35.610	36.450	36.188	273,900
2022-03-10	36.040	36.880	35.680	36.730	36.466	258,000
2022-03-09	36.070	37.720	36.040	36.630	36.367	608,800
2022-03-08	33.600	35.740	33.250	35.450	35.196	893,500
2022-03-07	35.790	35.800	33.570	33.700	33.458	514,400
2022-03-04	36.340	37.090	35.740	35.850	35.593	354,600
2022-03-03	37.520	37.520	36.360	36.530	36.268	283,700
2022-03-02	37.360	38.050	37.160	37.180	36.913	208,100
2022-03-01	37.100	37.550	36.960	37.190	36.923	209,200
2022-02-28	36.900	37.380	36.510	37.060	36.794	655,200
2022-02-25	36.520	37.270	35.940	37.060	36.794	440,900
2022-02-24	34.530	36.510	34.340	36.390	36.129	336,100
2022-02-23	36.380	36.380	35.130	35.210	34.957	287,100
2022-02-22	36.070	36.490	35.615	36.070	35.811	338,500
2022-02-18	36.760	36.760	35.690	36.280	36.020	472,600
2022-02-17	37.180	38.020	36.630	36.680	36.417	363,700
2022-02-16	37.890	37.950	36.620	37.340	37.072	685,400
2022-02-15	38.910	39.170	37.890	38.010	37.737	498,900
2022-02-14	39.430	39.530	38.180	38.260	37.985	398,400
2022-02-11	41.470	41.470	38.610	39.480	39.197	633,700
2022-02-10	42.240	42.770	40.560	41.230	40.934	522,200
2022-02-09	40.910	41.860	40.910	41.690	41.391	251,900
2022-02-08	40.310	40.810	39.920	40.560	40.269	339,300
2022-02-07	40.310	40.810	39.880	40.260	39.971	374,600
2022-02-04	40.230	40.600	39.920	40.270	39.981	170,500
2022-02-03	40.940	41.040	39.690	39.960	39.673	299,800
2022-02-02	42.700	42.700	41.310	41.450	41.152	365,400
2022-02-01	42.020	42.540	41.460	42.510	42.205	335,000
2022-01-31	40.500	41.790	40.270	41.760	41.460	325,300
2022-01-28	39.920	40.590	39.230	40.530	40.239	255,300
2022-01-27	41.030	41.030	39.700	39.800	39.514	302,700
2022-01-26	41.050	41.690	40.360	40.580	40.289	304,800
2022-01-25	40.510	41.010	39.900	40.530	40.239	302,200
2022-01-24	38.880	41.090	38.680	41.060	40.765	462,800
2022-01-21	40.250	40.660	39.550	39.720	39.435	288,300
2022-01-20	41.620	42.080	40.430	40.520	40.229	493,500
2022-01-19	42.130	42.540	41.240	41.270	40.974	431,900
2022-01-18	42.930	43.100	41.890	42.010	41.708	403,800
2022-01-17	42.910	43.480	42.700	43.320	43.009	217,800
2022-01-14	44.010	44.010	42.410	42.890	42.568	608,800
2022-01-13	43.760	44.870	43.210	44.350	44.007	368,800
2022-01-12	43.970	44.190	43.220	43.600	43.263	312,600
2022-01-11	43.800	43.940	42.960	43.610	43.273	603,100
2022-01-10	44.300	44.330	43.090	43.780	43.442	317,900

← NewerPage 20 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.