Gfl Environmental Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	69.030	70.040	68.820	69.920	69.787	281,300
2025-08-06	68.970	69.610	68.000	69.490	69.358	288,600
2025-08-05	69.600	70.210	69.120	69.170	69.038	326,600
2025-08-01	69.190	69.880	68.550	68.730	68.599	376,200
2025-07-31	69.520	70.440	68.440	69.780	69.647	689,300
2025-07-30	67.360	67.360	65.670	65.870	65.745	288,600
2025-07-29	66.290	67.810	66.290	67.140	67.012	311,500
2025-07-28	65.970	66.600	65.450	66.100	65.974	175,500
2025-07-25	65.820	66.260	65.820	66.070	65.944	161,300
2025-07-24	64.500	65.710	64.500	65.540	65.415	222,400
2025-07-23	64.120	64.730	63.890	64.570	64.447	212,900
2025-07-22	64.630	64.730	64.040	64.120	63.998	205,500
2025-07-21	65.280	65.280	64.360	64.370	64.247	292,100
2025-07-18	64.980	65.455	64.920	65.170	65.046	207,000
2025-07-17	65.000	65.490	64.820	65.300	65.176	212,400
2025-07-16	65.120	65.310	64.200	64.810	64.687	306,300
2025-07-15	66.070	66.460	65.080	65.110	64.986	414,900
2025-07-14	64.890	65.970	64.715	65.860	65.735	245,900
2025-07-11	64.930	65.010	64.390	64.810	64.666	321,900
2025-07-10	64.880	65.635	64.350	64.730	64.586	424,500
2025-07-09	64.980	64.980	63.990	64.890	64.746	420,600
2025-07-08	65.510	65.720	65.080	65.110	64.965	393,400
2025-07-07	65.560	65.920	65.190	65.570	65.424	309,500
2025-07-04	65.180	65.300	64.970	65.060	64.915	86,700
2025-07-03	65.500	66.150	65.110	65.450	65.304	184,600
2025-07-02	67.050	67.370	65.360	65.690	65.544	658,000
2025-06-30	68.340	68.940	67.990	68.740	68.587	270,400
2025-06-27	69.220	69.520	67.510	68.100	67.948	555,900
2025-06-26	68.100	69.120	67.820	68.960	68.806	257,400
2025-06-25	69.660	69.660	67.760	68.220	68.068	272,800
2025-06-24	68.970	69.030	67.840	68.700	68.547	256,700
2025-06-23	67.780	68.880	67.650	68.760	68.607	200,700
2025-06-20	68.390	68.680	67.370	68.060	67.908	3,095,100
2025-06-19	68.010	68.490	67.550	67.760	67.609	80,700
2025-06-18	67.640	68.500	67.080	68.260	68.108	335,800
2025-06-17	66.810	67.650	66.750	67.610	67.459	340,800
2025-06-16	68.410	68.575	67.050	67.290	67.140	428,600
2025-06-13	68.770	68.990	67.950	68.270	68.118	134,100
2025-06-12	68.180	69.070	68.140	69.050	68.896	185,700
2025-06-11	68.710	68.870	67.960	68.180	68.028	247,300
2025-06-10	68.950	70.200	67.920	68.740	68.587	235,700
2025-06-09	68.180	69.780	66.440	69.380	69.226	504,900
2025-06-06	67.740	68.200	67.370	68.080	67.928	231,000
2025-06-05	68.010	68.140	66.650	67.320	67.170	232,900
2025-06-04	68.670	68.670	67.370	67.540	67.390	273,400
2025-06-03	68.680	69.060	67.600	67.750	67.599	495,900
2025-06-02	68.100	68.810	67.140	68.650	68.497	301,400
2025-05-30	68.420	69.360	68.050	69.360	69.206	1,930,400
2025-05-29	68.750	68.750	67.820	68.040	67.888	245,500
2025-05-28	68.530	69.270	68.525	68.800	68.647	283,600
2025-05-27	68.460	68.690	67.640	68.630	68.477	471,500
2025-05-26	67.870	69.180	66.010	68.860	68.707	141,000
2025-05-23	67.190	67.770	66.520	67.460	67.310	400,100
2025-05-22	68.750	68.900	67.310	67.690	67.539	530,600
2025-05-21	69.520	69.740	67.890	68.810	68.657	463,900
2025-05-20	69.430	69.800	68.910	69.570	69.415	517,300
2025-05-16	68.460	69.090	67.740	69.060	68.906	567,800
2025-05-15	67.310	68.520	66.540	68.460	68.308	503,100
2025-05-14	67.070	67.070	65.100	66.880	66.731	649,200
2025-05-13	68.070	68.160	66.860	67.010	66.861	646,000

← NewerPage 6 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.