Gfl Environmental Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	61.770	63.280	61.770	63.140	62.960	284,500
2024-11-15	60.800	62.230	60.800	62.040	61.863	247,300
2024-11-14	62.010	62.530	60.910	61.030	60.856	201,900
2024-11-13	61.700	63.090	61.530	62.680	62.501	207,900
2024-11-12	61.530	62.030	60.990	61.720	61.544	215,500
2024-11-11	63.040	63.040	61.380	61.610	61.434	287,700
2024-11-08	63.090	64.600	62.720	62.800	62.621	334,000
2024-11-07	60.300	63.250	60.300	63.090	62.910	587,700
2024-11-06	58.070	60.810	58.070	60.750	60.577	292,400
2024-11-05	57.510	58.090	57.090	58.080	57.914	204,500
2024-11-04	57.920	58.050	57.280	57.500	57.336	246,600
2024-11-01	58.270	58.520	57.550	58.050	57.884	241,900
2024-10-31	58.150	58.960	57.510	58.250	58.084	358,300
2024-10-30	57.370	58.900	57.370	58.400	58.233	266,600
2024-10-29	55.570	57.510	55.570	57.460	57.296	295,900
2024-10-28	56.140	56.430	55.670	55.710	55.551	151,300
2024-10-25	56.890	57.150	55.040	55.680	55.521	281,000
2024-10-24	57.500	57.670	56.730	56.880	56.718	239,600
2024-10-23	57.900	58.240	57.510	57.710	57.545	189,100
2024-10-22	57.080	57.485	56.680	57.310	57.147	197,900
2024-10-21	57.210	57.590	57.080	57.410	57.246	110,700
2024-10-18	57.580	57.890	56.960	57.070	56.907	167,700
2024-10-17	56.000	57.590	56.000	57.580	57.416	168,300
2024-10-16	56.410	56.410	55.790	55.970	55.810	222,300
2024-10-15	56.500	57.210	56.190	56.250	56.071	250,300
2024-10-11	55.400	56.000	55.400	55.670	55.492	105,900
2024-10-10	56.010	56.390	55.280	55.450	55.273	115,000
2024-10-09	55.700	56.480	55.700	56.120	55.941	170,000
2024-10-08	54.550	55.850	54.550	55.510	55.333	294,500
2024-10-07	54.840	55.490	53.600	54.440	54.266	148,000
2024-10-04	54.150	55.650	54.080	55.170	54.994	245,200
2024-10-03	53.360	53.970	52.890	53.890	53.718	151,900
2024-10-02	53.310	53.670	52.670	53.350	53.180	212,500
2024-10-01	54.010	54.410	53.460	53.600	53.429	212,600
2024-09-30	53.090	54.220	52.845	53.950	53.778	295,500
2024-09-27	53.440	53.500	52.400	53.120	52.951	269,200
2024-09-26	54.970	54.970	53.160	53.230	53.060	150,300
2024-09-25	53.700	55.080	53.700	54.450	54.276	180,800
2024-09-24	53.470	53.850	52.820	53.560	53.389	187,800
2024-09-23	53.190	53.780	53.170	53.550	53.379	138,600
2024-09-20	53.620	54.210	53.030	53.280	53.110	1,284,600
2024-09-19	53.770	54.130	53.520	53.790	53.618	283,400
2024-09-18	53.250	53.690	52.760	53.310	53.140	216,200
2024-09-17	54.510	54.730	53.290	53.310	53.140	237,100
2024-09-16	54.320	54.600	54.120	54.590	54.416	159,600
2024-09-13	54.620	54.775	54.060	54.380	54.207	149,800
2024-09-12	54.740	54.870	53.740	54.690	54.516	218,900
2024-09-11	54.120	55.590	54.050	55.310	55.134	157,200
2024-09-10	53.970	54.530	53.550	54.370	54.197	168,300
2024-09-09	54.400	54.560	53.550	53.970	53.798	203,900
2024-09-06	54.830	55.400	53.380	54.020	53.848	305,200
2024-09-05	55.720	56.115	54.150	54.920	54.745	273,500
2024-09-04	56.340	57.070	55.540	55.700	55.522	414,800
2024-09-03	57.520	58.730	55.440	56.710	56.529	718,200
2024-08-30	57.280	58.600	57.220	58.400	58.214	431,800
2024-08-29	57.300	57.740	57.250	57.450	57.267	91,600
2024-08-28	56.710	57.570	56.710	57.390	57.207	257,800
2024-08-27	57.210	57.530	56.530	56.740	56.559	134,700
2024-08-26	58.700	59.000	57.340	57.530	57.347	120,700
2024-08-23	57.390	58.770	57.390	58.750	58.563	141,700

← NewerPage 9 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.