Gfl Environmental Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	56.270	56.270	54.500	55.210	55.165	730,100
2026-04-23	54.430	55.930	53.810	55.230	55.185	826,500
2026-04-22	54.040	54.950	53.150	54.100	54.056	505,400
2026-04-21	53.850	54.430	53.520	53.910	53.866	650,100
2026-04-20	53.730	54.800	53.210	53.770	53.726	879,900
2026-04-17	53.400	53.550	51.820	53.280	53.236	1,127,600
2026-04-16	53.820	54.680	53.300	53.430	53.386	789,100
2026-04-15	53.230	54.320	52.000	53.480	53.436	1,303,700
2026-04-14	53.120	54.260	50.860	53.230	53.186	1,905,500
2026-04-13	57.420	57.420	52.930	53.630	53.586	3,252,300
2026-04-10	61.490	61.490	58.860	59.620	59.548	274,500
2026-04-09	61.340	61.510	60.790	61.510	61.436	314,300
2026-04-08	62.130	62.840	60.680	61.360	61.286	364,000
2026-04-07	61.910	62.960	61.510	61.950	61.875	373,600
2026-04-06	62.040	62.770	61.660	62.520	62.445	560,200
2026-04-02	60.400	62.670	59.930	62.010	61.935	539,100
2026-04-01	59.040	60.680	58.990	60.430	60.357	726,600
2026-03-31	56.440	58.170	56.250	58.030	57.960	693,400
2026-03-30	54.360	56.350	54.360	56.300	56.232	303,800
2026-03-27	55.180	55.370	53.640	54.060	53.995	421,700
2026-03-26	54.470	55.630	54.430	55.070	55.004	653,100
2026-03-25	55.040	55.040	53.520	54.810	54.744	611,500
2026-03-24	55.340	55.340	54.030	54.250	54.185	295,800
2026-03-23	55.790	56.510	55.500	55.600	55.533	341,100
2026-03-20	58.730	58.990	55.800	55.970	55.902	627,200
2026-03-19	58.170	58.500	57.400	58.430	58.360	433,200
2026-03-18	58.290	58.560	57.730	58.150	58.080	320,400
2026-03-17	57.860	59.470	57.790	58.180	58.110	418,300
2026-03-16	59.030	59.030	57.830	58.080	58.010	345,400
2026-03-13	60.200	60.270	58.710	59.000	58.929	291,800
2026-03-12	59.270	59.920	58.930	58.950	58.879	240,400
2026-03-11	59.300	59.380	58.770	58.900	58.829	191,900
2026-03-10	61.150	61.150	58.710	59.100	59.029	460,800
2026-03-09	60.260	61.320	59.735	61.160	61.086	366,600
2026-03-06	61.240	61.950	60.550	60.570	60.497	227,600
2026-03-05	60.670	61.430	60.060	61.280	61.206	332,200
2026-03-04	61.960	62.080	61.070	61.100	61.026	261,000
2026-03-03	61.620	62.200	60.610	61.960	61.885	447,300
2026-03-02	59.710	62.430	59.710	61.810	61.735	558,200
2026-02-27	60.300	60.700	60.000	60.280	60.207	1,206,900
2026-02-26	58.120	60.200	58.120	59.980	59.908	230,100
2026-02-25	58.240	58.270	57.360	57.820	57.750	401,900
2026-02-24	57.570	58.665	57.410	57.940	57.870	335,100
2026-02-23	58.330	58.390	57.270	57.860	57.790	232,700
2026-02-20	59.530	59.530	58.300	58.400	58.330	332,600
2026-02-19	59.410	60.510	59.220	59.560	59.488	330,400
2026-02-18	59.040	59.660	58.760	59.360	59.288	271,600
2026-02-17	59.390	60.050	58.790	59.050	58.979	279,800
2026-02-13	58.000	59.400	56.850	58.990	58.919	718,000
2026-02-12	61.680	62.780	55.740	56.260	56.192	847,000
2026-02-11	58.280	59.860	57.950	59.780	59.708	392,800
2026-02-10	58.170	59.080	58.170	58.480	58.409	242,400
2026-02-09	57.960	58.470	57.680	58.400	58.330	322,700
2026-02-06	57.850	58.890	57.680	58.040	57.970	350,000
2026-02-05	58.000	58.780	57.680	57.840	57.770	431,600
2026-02-04	57.990	59.570	57.800	58.220	58.150	784,400
2026-02-03	58.400	58.500	57.400	58.230	58.160	427,000
2026-02-02	58.650	58.920	58.040	58.370	58.300	594,900
2026-01-30	58.170	58.570	57.530	58.490	58.419	459,500
2026-01-29	59.110	59.110	58.010	58.280	58.210	272,800

← NewerPage 3 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.