Gfl Environmental Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 62.010 | 62.010 | 60.200 | 60.270 | 60.176 | 429,800 |
| 2025-11-06 | 61.500 | 63.610 | 61.450 | 61.990 | 61.893 | 522,200 |
| 2025-11-05 | 61.500 | 62.040 | 61.020 | 61.860 | 61.763 | 452,000 |
| 2025-11-04 | 61.050 | 61.590 | 60.770 | 61.490 | 61.394 | 332,600 |
| 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 |
← NewerPage 5 of 5 · 251 trading days
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.