Gfl Environmental Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	59.110	59.110	58.010	58.280	58.210	272,800
2026-01-28	59.170	59.520	58.750	59.110	59.039	241,000
2026-01-27	61.060	61.060	59.240	59.450	59.378	369,600
2026-01-26	61.250	61.440	60.650	60.980	60.906	269,800
2026-01-23	61.570	62.170	60.600	60.880	60.807	410,300
2026-01-22	62.000	62.010	60.800	61.580	61.506	378,800
2026-01-21	59.040	62.180	59.040	61.370	61.296	528,100
2026-01-20	58.730	58.960	58.080	58.600	58.529	328,400
2026-01-19	59.010	59.190	58.570	59.140	59.069	45,300
2026-01-16	59.450	59.650	58.600	59.230	59.159	196,500
2026-01-15	58.160	59.410	57.770	59.380	59.308	281,900
2026-01-14	59.500	59.500	57.980	58.130	58.060	509,700
2026-01-13	59.030	59.290	56.760	58.810	58.739	643,200
2026-01-12	59.150	59.430	58.665	59.220	59.128	270,900
2026-01-09	58.680	59.270	58.490	59.150	59.058	227,500
2026-01-08	57.730	58.770	57.730	58.540	58.449	374,400
2026-01-07	59.280	59.350	57.630	57.800	57.710	380,400
2026-01-06	58.760	59.230	58.100	59.040	58.948	359,700
2026-01-05	58.570	59.230	58.250	58.760	58.668	372,700
2026-01-02	59.170	59.480	58.400	58.890	58.798	172,100
2025-12-31	59.840	59.870	58.870	58.960	58.868	140,700
2025-12-30	59.900	60.110	59.490	59.820	59.727	388,200
2025-12-29	59.000	60.060	59.000	60.000	59.906	207,000
2025-12-24	58.870	59.560	58.810	59.180	59.088	93,100
2025-12-23	59.080	59.420	58.990	59.120	59.028	175,300
2025-12-22	59.300	59.440	58.710	59.270	59.178	248,700
2025-12-19	60.170	60.170	59.320	59.520	59.427	1,105,300
2025-12-18	60.870	60.880	59.760	59.840	59.747	221,800
2025-12-17	60.340	61.160	60.130	60.830	60.735	271,800
2025-12-16	60.790	61.180	60.230	60.290	60.196	287,600
2025-12-15	60.960	61.250	60.410	60.730	60.635	168,600
2025-12-12	61.330	61.760	60.750	60.780	60.685	167,300
2025-12-11	61.290	62.180	61.040	61.360	61.264	282,700
2025-12-10	61.030	61.910	60.910	61.290	61.194	229,100
2025-12-09	61.860	62.260	61.050	61.080	60.985	163,200
2025-12-08	61.470	62.740	61.470	62.020	61.923	243,600
2025-12-05	62.360	62.630	61.610	61.790	61.694	298,700
2025-12-04	63.010	63.030	62.310	62.360	62.263	209,300
2025-12-03	62.780	63.405	62.500	62.650	62.552	282,700
2025-12-02	62.560	62.960	62.200	62.690	62.592	299,400
2025-12-01	63.340	63.810	62.520	62.560	62.462	539,300
2025-11-28	64.020	64.020	63.220	63.580	63.481	199,700
2025-11-27	64.070	64.200	63.430	63.920	63.820	50,400
2025-11-26	63.790	64.220	63.780	63.860	63.760	251,100
2025-11-25	63.760	64.680	63.590	63.620	63.521	778,200
2025-11-24	63.340	64.010	62.550	63.820	63.720	915,500
2025-11-21	63.230	64.340	63.000	63.610	63.511	443,500
2025-11-20	65.390	65.650	64.980	65.170	65.068	369,900
2025-11-19	63.680	65.700	63.680	65.420	65.318	624,300
2025-11-18	62.290	63.720	62.030	63.600	63.501	527,200
2025-11-17	62.370	62.520	61.710	62.120	62.023	523,100
2025-11-14	61.230	62.480	60.400	62.190	62.093	349,600
2025-11-13	61.480	61.665	60.640	60.780	60.685	458,100
2025-11-12	60.860	61.320	60.620	61.260	61.164	222,400
2025-11-11	61.490	61.610	60.770	60.900	60.805	178,800
2025-11-10	60.220	61.370	59.240	61.350	61.254	495,500
2025-11-07	62.010	62.010	60.200	60.270	60.176	429,800
2025-11-06	61.500	63.610	61.450	61.990	61.893	522,200
2025-11-05	61.500	62.040	61.020	61.860	61.763	452,000
2025-11-04	61.050	61.590	60.770	61.490	61.394	332,600

← NewerPage 4 of 5 · 251 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.