Gfl Environmental Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	69.550	69.550	66.780	68.070	67.918	493,900
2025-05-09	70.540	70.540	67.860	69.120	68.966	286,200
2025-05-08	70.860	71.460	70.090	70.170	70.014	276,500
2025-05-07	70.200	71.350	69.640	70.870	70.712	448,100
2025-05-06	70.830	71.050	69.695	70.270	70.114	212,500
2025-05-05	69.920	71.820	69.460	71.200	71.041	149,400
2025-05-02	69.580	70.340	69.030	69.610	69.455	208,600
2025-05-01	68.480	69.320	65.620	69.020	68.866	351,100
2025-04-30	69.330	69.380	67.490	68.790	68.637	386,900
2025-04-29	67.130	69.040	67.130	69.020	68.866	166,300
2025-04-28	67.890	67.890	66.660	67.100	66.951	274,000
2025-04-25	67.400	67.920	66.710	67.890	67.739	126,600
2025-04-24	67.030	67.760	65.820	67.630	67.479	176,300
2025-04-23	66.360	67.030	65.890	66.730	66.581	206,200
2025-04-22	65.590	66.120	65.190	65.560	65.414	213,500
2025-04-21	66.730	66.880	64.900	65.080	64.935	182,700
2025-04-17	67.900	68.090	67.020	67.110	66.961	209,300
2025-04-16	68.300	68.620	66.690	67.340	67.190	214,800
2025-04-15	68.000	68.860	68.000	68.420	68.268	369,800
2025-04-14	68.180	68.270	67.330	67.890	67.739	456,600
2025-04-11	66.240	67.190	65.330	67.020	66.850	184,700
2025-04-10	66.390	67.200	65.490	66.430	66.261	295,500
2025-04-09	61.810	67.380	61.120	67.210	67.039	656,000
2025-04-08	61.950	63.300	61.440	61.900	61.743	510,200
2025-04-07	61.760	63.270	60.190	61.220	61.065	681,100
2025-04-04	67.430	67.460	62.990	63.670	63.508	491,100
2025-04-03	67.940	68.730	66.240	67.790	67.618	286,300
2025-04-02	68.280	69.300	67.780	69.270	69.094	202,200
2025-04-01	69.330	69.640	67.980	68.360	68.186	223,700
2025-03-31	68.340	69.830	67.680	69.510	69.333	373,400
2025-03-28	69.510	69.870	68.080	68.360	68.186	484,500
2025-03-27	68.850	69.980	68.450	69.830	69.653	241,700
2025-03-26	70.000	70.380	68.080	69.040	68.865	448,200
2025-03-25	69.610	70.030	68.630	69.400	69.224	199,200
2025-03-24	68.880	69.620	68.320	68.870	68.695	247,600
2025-03-21	68.130	68.900	68.030	68.610	68.436	333,100
2025-03-20	68.410	69.480	68.030	68.830	68.655	303,400
2025-03-19	66.860	69.880	66.860	68.800	68.625	368,500
2025-03-18	66.300	67.030	66.300	66.830	66.660	512,400
2025-03-17	66.510	67.310	65.900	66.120	65.952	524,500
2025-03-14	66.360	67.860	65.200	66.510	66.341	454,800
2025-03-13	65.560	67.360	65.070	66.450	66.281	345,200
2025-03-12	68.400	68.400	65.470	66.220	66.052	292,900
2025-03-11	67.100	68.550	66.600	66.680	66.511	392,500
2025-03-10	66.490	68.210	66.440	67.530	67.359	342,100
2025-03-07	65.960	67.790	65.510	67.350	67.179	344,000
2025-03-06	66.240	68.000	66.080	66.410	66.241	407,000
2025-03-05	66.060	68.980	65.360	67.970	67.797	337,600
2025-03-04	67.050	68.420	65.910	65.950	65.783	449,700
2025-03-03	64.800	67.900	64.800	67.490	67.319	485,700
2025-02-28	62.510	65.470	62.480	65.330	65.164	743,100
2025-02-27	64.650	64.840	62.140	62.170	62.012	409,600
2025-02-26	62.640	64.730	61.690	63.630	63.468	380,300
2025-02-25	66.500	66.740	62.860	62.990	62.830	546,100
2025-02-24	63.430	65.970	63.430	65.600	65.433	188,700
2025-02-21	65.570	66.540	65.090	65.980	65.812	144,100
2025-02-20	65.780	65.870	64.950	65.490	65.324	127,700
2025-02-19	65.920	66.380	65.340	66.340	66.172	137,600
2025-02-18	65.510	66.110	65.430	65.580	65.413	366,600
2025-02-14	64.850	66.230	64.670	65.990	65.822	231,500

← NewerPage 7 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.