Gfl Environmental Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	45.180	45.310	43.580	44.620	44.275	312,100
2022-01-06	45.060	46.390	44.650	45.230	44.881	311,000
2022-01-05	47.220	47.280	44.950	45.200	44.851	469,600
2022-01-04	48.390	48.390	46.730	47.160	46.796	271,800
2021-12-31	47.740	48.040	47.470	47.830	47.460	109,800
2021-12-30	48.170	48.740	47.730	47.810	47.441	149,800
2021-12-29	48.250	48.780	47.880	48.060	47.689	190,000
2021-12-24	48.860	49.010	48.100	49.010	48.631	20,600
2021-12-23	48.150	49.055	48.070	48.660	48.284	182,000
2021-12-22	47.120	48.230	47.110	48.000	47.629	377,200
2021-12-21	46.060	47.240	46.060	47.160	46.796	217,900
2021-12-20	46.290	46.290	44.680	45.550	45.198	179,400
2021-12-17	46.000	46.180	44.980	45.640	45.287	443,800
2021-12-16	46.500	46.850	45.330	45.510	45.158	169,900
2021-12-15	46.500	46.790	45.700	46.270	45.912	322,200
2021-12-14	46.330	47.460	45.990	46.390	46.032	304,300
2021-12-13	47.190	47.190	45.980	46.340	45.982	380,700
2021-12-10	47.330	47.850	46.890	46.970	46.607	187,200
2021-12-09	47.980	48.270	47.310	47.470	47.103	234,600
2021-12-08	48.200	48.710	47.420	48.020	47.649	298,500
2021-12-07	48.530	48.970	47.940	48.060	47.689	261,700
2021-12-06	48.170	48.580	47.610	48.010	47.639	295,900
2021-12-03	48.690	48.690	47.560	47.860	47.490	402,800
2021-12-02	47.250	49.390	47.250	48.620	48.244	780,700
2021-12-01	48.500	48.990	46.370	47.130	46.766	1,244,700
2021-11-30	50.820	51.170	49.200	49.230	48.850	628,500
2021-11-29	50.830	51.780	50.510	51.180	50.785	326,700
2021-11-26	49.900	51.110	49.900	50.140	49.753	260,200
2021-11-25	51.200	51.690	50.650	50.700	50.308	56,500
2021-11-24	50.580	51.260	49.630	51.140	50.745	182,000
2021-11-23	49.540	50.980	49.400	50.660	50.269	266,000
2021-11-22	51.150	51.580	49.500	49.570	49.187	275,000
2021-11-19	47.820	51.260	47.820	50.990	50.596	705,200
2021-11-18	52.030	53.360	51.740	52.750	52.342	288,000
2021-11-17	50.490	52.050	50.370	51.920	51.519	277,300
2021-11-16	49.190	51.110	49.090	50.490	50.100	300,200
2021-11-15	50.010	50.330	48.790	48.980	48.602	199,100
2021-11-12	48.820	50.130	48.720	49.870	49.485	175,000
2021-11-11	49.450	49.640	48.500	48.770	48.393	258,100
2021-11-10	48.300	49.780	48.230	49.190	48.810	261,000
2021-11-09	48.880	48.880	47.690	48.300	47.927	419,400
2021-11-08	50.160	50.500	48.330	48.710	48.334	612,400
2021-11-05	50.960	51.360	49.070	49.280	48.899	383,500
2021-11-04	54.000	54.010	50.310	51.400	51.003	348,600
2021-11-03	51.990	52.530	51.050	51.550	51.152	161,100
2021-11-02	51.510	51.770	51.020	51.710	51.310	170,000
2021-11-01	51.200	51.770	51.020	51.440	51.043	103,200
2021-10-29	50.470	51.560	49.920	50.890	50.497	235,200
2021-10-28	49.280	51.570	49.250	50.420	50.030	256,600
2021-10-27	51.160	51.540	49.200	49.270	48.889	239,900
2021-10-26	51.250	51.650	50.620	51.410	51.013	308,700
2021-10-25	51.180	51.550	50.820	51.210	50.814	136,400
2021-10-22	50.170	51.710	49.800	51.100	50.705	185,700
2021-10-21	49.890	50.880	49.890	50.170	49.782	144,600
2021-10-20	49.750	50.340	49.540	49.820	49.435	266,800

← NewerPage 21 of 21 · 1,255 trading days

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.