Gfl Environmental Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	65.710	65.870	63.940	64.250	64.087	251,100
2025-02-12	65.660	66.300	65.250	65.600	65.433	225,300
2025-02-11	66.240	66.240	65.640	66.100	65.932	205,700
2025-02-10	66.240	67.930	66.090	66.390	66.221	168,400
2025-02-07	65.900	66.080	65.210	65.630	65.463	178,000
2025-02-06	65.310	65.940	65.040	65.830	65.663	275,900
2025-02-05	63.820	65.130	63.750	65.100	64.935	355,700
2025-02-04	63.090	63.530	62.500	63.270	63.109	239,500
2025-02-03	61.910	63.740	61.910	63.300	63.139	267,000
2025-01-31	62.940	63.690	62.170	62.700	62.541	366,300
2025-01-30	62.990	63.780	62.390	63.130	62.970	204,400
2025-01-29	62.330	63.600	62.210	62.590	62.431	169,900
2025-01-28	61.810	62.250	61.660	62.100	61.942	368,400
2025-01-27	61.230	62.660	61.060	61.950	61.793	579,100
2025-01-24	60.610	60.850	60.420	60.580	60.426	375,800
2025-01-23	60.500	60.640	60.140	60.420	60.267	339,500
2025-01-22	60.010	60.580	59.420	60.330	60.177	407,600
2025-01-21	60.830	61.100	59.310	59.780	59.628	303,600
2025-01-20	60.640	60.890	60.480	60.640	60.486	68,000
2025-01-17	61.500	61.610	60.500	60.550	60.396	560,200
2025-01-16	61.550	61.880	61.070	61.170	61.015	234,500
2025-01-15	63.010	63.070	61.370	61.540	61.384	321,200
2025-01-14	63.520	63.980	62.310	62.700	62.541	241,400
2025-01-13	63.300	63.830	62.210	63.590	63.429	282,900
2025-01-10	63.230	64.610	62.440	63.750	63.568	429,700
2025-01-09	64.100	64.200	63.450	63.690	63.508	79,900
2025-01-08	62.510	64.590	62.150	64.300	64.117	386,000
2025-01-07	64.780	66.490	61.610	62.450	62.272	326,700
2025-01-06	64.530	64.530	62.990	63.090	62.910	151,400
2025-01-03	64.330	64.690	64.080	64.460	64.276	202,200
2025-01-02	64.210	64.620	63.430	64.250	64.067	253,300
2024-12-31	63.720	64.120	63.690	64.080	63.897	162,700
2024-12-30	63.890	63.920	63.120	63.680	63.498	66,900
2024-12-27	64.530	64.745	63.920	64.280	64.097	111,600
2024-12-24	64.390	64.390	63.840	64.390	64.206	38,800
2024-12-23	64.350	64.420	63.450	64.250	64.067	121,500
2024-12-20	64.640	65.040	64.260	64.480	64.296	815,300
2024-12-19	65.470	66.260	64.210	64.910	64.725	280,200
2024-12-18	63.880	67.040	63.500	65.620	65.433	643,500
2024-12-17	64.750	65.150	63.690	63.800	63.618	213,800
2024-12-16	63.930	65.770	63.930	64.990	64.805	225,700
2024-12-13	64.630	64.810	63.470	63.850	63.668	222,900
2024-12-12	64.280	64.750	64.030	64.540	64.356	197,200
2024-12-11	65.520	66.055	64.340	64.420	64.236	259,700
2024-12-10	64.340	65.210	64.210	65.150	64.964	257,200
2024-12-09	65.160	65.740	64.230	64.930	64.745	269,100
2024-12-06	65.500	68.430	64.980	65.170	64.984	274,800
2024-12-05	66.040	66.040	64.850	65.020	64.835	219,300
2024-12-04	65.740	66.260	65.410	65.920	65.732	199,800
2024-12-03	65.550	65.720	64.990	65.650	65.463	287,000
2024-12-02	66.680	66.680	65.340	65.550	65.363	274,200
2024-11-29	65.010	66.640	64.950	66.410	66.221	211,000
2024-11-28	64.870	65.880	64.730	65.650	65.463	37,600
2024-11-27	65.330	65.670	64.760	64.870	64.685	278,000
2024-11-26	66.000	66.200	65.120	65.550	65.363	243,500
2024-11-25	64.150	65.785	64.150	65.390	65.203	998,200
2024-11-22	63.950	64.700	63.660	64.110	63.927	205,600
2024-11-21	63.030	64.360	62.520	63.930	63.748	160,500
2024-11-20	63.880	64.200	62.710	63.300	63.119	147,100
2024-11-19	62.170	63.750	62.170	63.650	63.468	159,500

← NewerPage 8 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.