HONDA TO SET UP $15B EV PRODUCTION BASE IN CANADA

Automaker to get up to $5B in government assistance for EV battery, assembly plants

GFL Environmental Inc. (GFL)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

32.00

-0.86

(-2.62%)

As of 11:07AM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	32.61	32.67	31.92	32.00	32.00	615,645
Apr 24, 2024	33.09	33.27	32.68	32.86	32.86	923,900
Apr 23, 2024	33.36	33.36	32.96	33.21	33.21	974,400
Apr 22, 2024	33.36	33.53	32.95	33.10	33.10	834,300
Apr 19, 2024	32.96	33.26	32.62	33.15	33.15	827,000
Apr 18, 2024	33.28	33.41	32.84	33.02	33.02	428,300
Apr 17, 2024	33.80	33.92	33.14	33.19	33.19	486,000
Apr 16, 2024	33.44	33.91	33.14	33.66	33.66	816,400
Apr 15, 2024	33.71	34.11	33.25	33.60	33.60	717,400
Apr 12, 2024	33.85	33.94	32.73	33.40	33.40	1,294,600
Apr 12, 2024	0.014 Dividend
Apr 11, 2024	35.22	35.39	33.78	34.11	34.10	859,200
Apr 10, 2024	34.69	35.16	34.48	35.07	35.06	813,700
Apr 09, 2024	35.45	35.84	35.12	35.22	35.21	734,100
Apr 08, 2024	34.73	35.51	34.50	35.40	35.39	848,300
Apr 05, 2024	33.55	34.58	33.55	34.35	34.34	1,097,000
Apr 04, 2024	34.26	34.50	33.60	33.67	33.66	866,000
Apr 03, 2024	33.58	34.19	33.53	33.64	33.63	886,500
Apr 02, 2024	34.36	34.50	33.49	33.62	33.61	1,325,200
Apr 01, 2024	34.57	34.60	34.13	34.57	34.56	1,031,200
Mar 28, 2024	34.93	35.14	34.43	34.50	34.49	736,900
Mar 27, 2024	33.87	34.90	33.45	34.89	34.88	1,297,000
Mar 26, 2024	34.68	34.68	33.65	33.71	33.70	1,846,700
Mar 25, 2024	35.34	35.34	34.56	34.65	34.64	530,800
Mar 22, 2024	35.15	35.46	35.01	35.37	35.36	952,400
Mar 21, 2024	35.49	35.62	35.00	35.07	35.06	944,500
Mar 20, 2024	34.92	35.51	34.68	35.35	35.34	1,181,200
Mar 19, 2024	34.08	34.96	33.86	34.95	34.94	1,675,500
Mar 18, 2024	33.98	34.38	33.86	34.03	34.02	1,494,100
Mar 15, 2024	34.04	34.34	33.53	33.78	33.77	2,181,900
Mar 14, 2024	34.60	34.67	33.85	34.15	34.14	1,125,200
Mar 13, 2024	34.79	35.03	34.55	34.73	34.72	753,700
Mar 12, 2024	35.10	35.10	34.12	34.92	34.91	1,097,600
Mar 11, 2024	34.75	35.05	34.56	34.85	34.84	805,500
Mar 08, 2024	35.32	35.35	34.50	34.73	34.72	1,479,300
Mar 07, 2024	35.04	35.34	34.67	35.30	35.29	1,287,500
Mar 06, 2024	34.91	35.17	34.36	34.92	34.91	984,800
Mar 05, 2024	35.19	35.34	34.36	34.88	34.87	1,562,500
Mar 04, 2024	35.47	35.59	34.73	35.26	35.25	1,151,500
Mar 01, 2024	35.71	35.82	34.94	35.53	35.52	2,083,900
Feb 29, 2024	35.28	36.39	35.08	36.08	36.07	4,457,300
Feb 28, 2024	35.28	35.94	35.28	35.58	35.57	401,900
Feb 27, 2024	36.99	37.04	35.44	35.61	35.60	1,125,300
Feb 26, 2024	35.70	36.84	35.58	36.79	36.77	1,290,700
Feb 23, 2024	35.55	35.76	35.08	35.61	35.60	881,000
Feb 22, 2024	36.07	36.07	34.94	35.28	35.27	1,557,200
Feb 21, 2024	35.52	36.50	33.80	35.43	35.42	3,112,700
Feb 20, 2024	36.75	37.20	35.95	36.40	36.39	2,627,700
Feb 16, 2024	36.36	37.00	36.07	36.97	36.95	786,700
Feb 15, 2024	36.13	36.42	35.83	36.40	36.39	948,400
Feb 14, 2024	35.24	36.03	35.17	35.96	35.95	1,299,100
Feb 13, 2024	34.82	35.32	34.43	34.88	34.87	933,800
Feb 12, 2024	35.13	35.39	34.98	35.24	35.23	953,400
Feb 09, 2024	35.42	35.43	34.90	35.23	35.22	961,700
Feb 08, 2024	35.66	35.81	35.11	35.29	35.28	1,011,400
Feb 07, 2024	35.42	35.74	35.23	35.65	35.64	422,000
Feb 06, 2024	35.86	36.02	35.01	35.30	35.29	1,243,500
Feb 05, 2024	35.57	36.01	35.41	35.78	35.77	1,854,700
Feb 02, 2024	34.89	35.69	34.58	35.62	35.61	1,468,500
Feb 01, 2024	34.22	35.06	34.21	35.05	35.04	1,252,600
Jan 31, 2024	34.15	34.48	33.83	33.97	33.96	1,679,600
Jan 30, 2024	33.51	34.14	33.24	34.02	34.01	2,900,100
Jan 29, 2024	33.47	33.70	33.23	33.59	33.58	810,700
Jan 26, 2024	33.50	33.70	33.22	33.59	33.58	748,300
Jan 25, 2024	33.94	34.02	33.22	33.42	33.41	586,600
Jan 24, 2024	34.02	34.02	33.07	33.39	33.38	792,700
Jan 23, 2024	33.58	34.07	33.58	33.83	33.82	922,600
Jan 22, 2024	33.89	33.95	33.41	33.56	33.55	997,600
Jan 19, 2024	33.23	33.78	32.92	33.71	33.70	1,239,200
Jan 18, 2024	32.65	34.03	32.54	33.83	33.82	1,033,000
Jan 17, 2024	32.26	32.75	32.22	32.47	32.46	553,200
Jan 16, 2024	32.36	32.98	32.20	32.62	32.61	654,200
Jan 16, 2024	0.013 Dividend
Jan 12, 2024	32.86	33.04	32.49	32.63	32.60	374,700
Jan 11, 2024	32.85	32.85	32.26	32.69	32.66	522,000
Jan 10, 2024	32.44	33.01	32.44	32.75	32.72	587,800
Jan 09, 2024	32.93	33.26	32.51	32.60	32.57	815,200
Jan 08, 2024	32.40	33.18	32.34	33.16	33.13	524,300
Jan 05, 2024	32.34	32.71	32.17	32.31	32.28	711,600
Jan 04, 2024	32.51	32.82	32.45	32.54	32.51	614,900
Jan 03, 2024	33.53	33.58	32.15	32.57	32.54	1,762,500
Jan 02, 2024	34.26	34.40	33.50	33.83	33.80	1,336,900
Dec 29, 2023	34.50	34.87	34.42	34.51	34.48	984,900
Dec 28, 2023	34.32	34.68	34.31	34.58	34.55	604,800
Dec 27, 2023	34.16	34.45	33.78	34.44	34.41	954,100
Dec 26, 2023	33.54	34.29	33.31	34.16	34.13	882,500
Dec 22, 2023	33.60	33.97	33.31	33.32	33.29	838,400
Dec 21, 2023	33.15	33.44	32.97	33.34	33.31	1,041,200
Dec 20, 2023	32.68	33.37	32.68	32.75	32.72	1,303,400
Dec 19, 2023	33.11	33.31	32.67	32.91	32.88	1,222,800
Dec 18, 2023	32.93	32.99	32.54	32.85	32.82	1,802,100
Dec 15, 2023	32.10	32.94	31.94	32.82	32.79	2,477,900
Dec 14, 2023	32.24	33.27	32.15	32.34	32.31	3,961,800
Dec 13, 2023	30.12	31.97	30.12	31.78	31.75	3,924,500
Dec 12, 2023	28.99	30.14	28.83	30.12	30.10	1,295,500
Dec 11, 2023	28.50	29.08	28.50	28.80	28.78	1,522,900
Dec 08, 2023	28.71	28.81	28.21	28.46	28.44	604,200
Dec 07, 2023	29.20	29.25	28.34	28.64	28.62	691,100
Dec 06, 2023	28.95	29.28	28.75	29.14	29.12	1,286,200
Dec 05, 2023	28.91	29.29	28.59	28.85	28.83	932,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,750.42-123.30(-0.56%)

S&P 5005,006.49-65.14(-1.28%)

DOW37,838.81-622.11(-1.62%)

CAD/USD0.7296-0.0002(-0.03%)

CRUDE OIL82.11-0.70(-0.85%)

Bitcoin CAD86,740.21-2,402.82(-2.70%)

HONDA TO SET UP $15B EV PRODUCTION BASE IN CANADA

GFL Environmental Inc. (GFL)

S&P/TSX
21,750.42
-123.30(-0.56%)

S&P 500
5,006.49
-65.14(-1.28%)

DOW
37,838.81
-622.11(-1.62%)

CAD/USD
0.7296
-0.0002(-0.03%)

CRUDE OIL
82.11
-0.70(-0.85%)

Bitcoin CAD
86,740.21
-2,402.82(-2.70%)