Gfl Environmental Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	61.350	61.750	60.860	61.510	61.414	474,400
2025-10-31	62.000	62.420	60.660	61.320	61.224	330,100
2025-10-30	60.950	61.710	60.570	61.230	61.134	206,600
2025-10-29	62.990	62.990	60.550	61.210	61.114	371,100
2025-10-28	63.450	63.490	62.610	62.800	62.702	242,800
2025-10-27	63.770	64.140	63.290	63.480	63.381	540,700
2025-10-24	64.580	64.700	63.685	63.770	63.670	198,400
2025-10-23	64.780	65.190	64.230	64.400	64.299	282,600
2025-10-22	64.470	65.740	64.200	64.550	64.449	356,200
2025-10-21	63.520	64.400	63.440	64.150	64.050	269,200
2025-10-20	63.320	64.105	63.320	63.890	63.790	523,400
2025-10-17	62.640	64.130	62.560	63.280	63.181	301,600
2025-10-16	63.890	63.890	62.420	62.610	62.512	299,700
2025-10-15	63.780	64.510	63.370	63.400	63.301	585,000
2025-10-14	64.300	64.720	63.830	64.080	63.958	388,600
2025-10-10	63.360	64.320	63.280	64.300	64.178	494,400
2025-10-09	64.500	64.500	63.310	63.360	63.239	227,300
2025-10-08	63.800	64.250	63.230	64.080	63.958	391,100
2025-10-07	64.610	64.610	63.380	63.530	63.409	298,100
2025-10-06	65.560	65.560	64.140	64.260	64.138	314,400
2025-10-03	64.990	65.260	64.600	65.040	64.916	442,000
2025-10-02	64.550	65.470	64.550	65.290	65.166	246,700
2025-10-01	65.930	66.345	64.900	65.030	64.906	317,300
2025-09-30	65.620	66.210	65.050	65.960	65.834	393,900
2025-09-29	64.960	65.350	64.740	65.260	65.136	200,200
2025-09-26	64.830	65.780	64.720	64.970	64.846	284,600
2025-09-25	64.770	66.880	64.770	65.080	64.956	710,300
2025-09-24	63.530	65.040	63.530	64.620	64.497	383,200
2025-09-23	63.300	64.040	62.560	63.710	63.589	329,900
2025-09-22	64.050	64.410	62.800	63.590	63.469	579,200
2025-09-19	64.780	64.780	63.590	64.020	63.898	4,008,500
2025-09-18	64.040	64.840	63.590	63.610	63.489	291,000
2025-09-17	64.500	65.010	64.110	64.260	64.138	459,800
2025-09-16	64.170	64.170	62.690	63.830	63.709	696,300
2025-09-15	65.340	65.340	63.520	63.910	63.788	537,600
2025-09-12	66.630	66.630	65.150	65.310	65.186	296,900
2025-09-11	65.860	66.800	65.830	66.620	66.493	442,500
2025-09-10	67.100	67.100	64.330	65.710	65.585	527,200
2025-09-09	65.430	66.410	65.080	66.330	66.204	349,800
2025-09-08	66.680	66.680	64.920	65.200	65.076	516,100
2025-09-05	67.170	67.170	66.080	66.370	66.244	285,900
2025-09-04	67.560	68.050	66.580	66.650	66.523	314,300
2025-09-03	68.650	68.650	67.470	67.600	67.471	307,600
2025-09-02	68.850	68.920	68.070	68.400	68.270	203,700
2025-08-29	67.640	68.770	67.620	68.700	68.569	313,400
2025-08-28	68.100	68.280	67.550	67.810	67.681	185,400
2025-08-27	69.190	69.330	68.090	68.430	68.300	213,100
2025-08-26	68.460	69.230	68.140	69.040	68.909	2,590,200
2025-08-25	70.590	70.700	68.510	68.610	68.479	277,600
2025-08-22	70.290	71.130	70.290	70.560	70.426	393,700
2025-08-21	70.050	70.930	70.050	70.700	70.565	378,300
2025-08-20	69.490	70.350	69.280	70.000	69.867	373,500
2025-08-19	68.810	69.060	68.280	68.990	68.859	178,000
2025-08-18	68.570	69.070	68.410	68.870	68.739	376,800
2025-08-15	69.130	69.370	68.350	68.450	68.320	331,200
2025-08-14	69.470	69.850	68.690	69.330	69.198	285,000
2025-08-13	69.300	69.650	68.790	69.470	69.338	179,000
2025-08-12	70.400	70.980	69.170	69.510	69.378	184,100
2025-08-11	68.750	70.380	68.750	70.240	70.106	190,500
2025-08-08	68.800	69.980	68.760	69.460	69.328	500,300

← NewerPage 5 of 21 · 1,258 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.