GFL Environmental Inc. Tangible Equity Unitsのデータ

GFL Environmental Inc. Tangible Equity Unitsの基本情報

名前 GFL Environmental Inc. Tangible Equity Units
ティッカー GFLU
国 nan
上場年 2020.0
セクター Public Utilities

GFL Environmental Inc. Tangible Equity Unitsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 69.62 68.76 69.62 68.76 10700.0 68.76
2021-02-12 69.8 68.52 69.8 69.15 12800.0 69.15
2021-02-11 71.1 69.19 70.38 69.28 17700.0 69.28
2021-02-10 71.48 69.28 70.3 70.05 7800.0 70.05
2021-02-09 72.12 70.43 71.96 70.61 5200.0 70.61
2021-02-08 75.66 71.56 74.22 71.89 49700.0 71.89
2021-02-05 74.17 73.4 74.17 73.92 10500.0 73.92
2021-02-04 73.62 70.06 70.29 73.62 114200.0 73.62
2021-02-03 71.9 69.84 71.9 70.34 14200.0 70.34
2021-02-02 71.47 69.32 69.6 70.61 104100.0 70.61
2021-02-01 68.92 67.19 67.23 68.17 52900.0 68.17
2021-01-29 70.08 67.6 69.99 68.23 77400.0 68.23
2021-01-28 70.49 69.24 69.74 69.67 20500.0 69.67
2021-01-27 70.31 68.65 69.6 68.84 178300.0 68.84
2021-01-26 73.84 70.93 73.84 70.93 225100.0 70.93
2021-01-25 76.28 72.92 74.7 73.28 145100.0 73.28
2021-01-22 74.6 72.4 72.4 74.49 3900.0 74.49
2021-01-21 75.35 73.07 75.35 73.08 125100.0 73.08
2021-01-20 76.06 74.58 76.06 74.8 14200.0 74.8
2021-01-19 76.76 72.89 73.71 75.34 24600.0 75.34
2021-01-15 71.94 70.73 70.73 71.94 5500.0 71.94
2021-01-14 72.27 70.3 70.3 71.72 51800.0 71.72
2021-01-13 70.64 69.5 69.74 70.4 7700.0 70.4
2021-01-12 70.98 68.9 70.98 70.04 55900.0 70.04
2021-01-11 71.69 69.75 71.37 70.18 184800.0 70.18
2021-01-08 71.71 70.16 71.47 71.71 2800.0 71.71
2021-01-07 71.27 69.56 69.93 70.53 8400.0 70.53
2021-01-06 70.17 68.13 68.13 69.2 6000.0 69.2
2021-01-05 69.06 67.5 67.65 68.29 106800.0 68.29
2021-01-04 71.19 67.37 71.19 67.37 80100.0 67.37
2020-12-31 70.46 68.88 68.88 70.46 90200.0 70.46
2020-12-30 69.63 68.53 69.09 69.36 12200.0 69.36
2020-12-29 68.87 68.0 68.87 68.23 9000.0 68.23
2020-12-28 68.52 68.06 68.39 68.28 7700.0 68.28
2020-12-24 68.19 67.63 68.19 68.09 7300.0 68.09
2020-12-23 68.59 66.53 66.53 67.74 9500.0 67.74
2020-12-22 66.33 64.91 65.39 66.24 10000.0 66.24
2020-12-21 66.29 64.54 66.29 64.99 7300.0 64.99
2020-12-18 67.95 66.2 67.86 66.25 9800.0 66.25
2020-12-17 67.24 65.36 65.36 67.0 113000.0 67.0
2020-12-16 66.8 64.94 66.3 65.66 33300.0 65.66
2020-12-15 66.58 65.38 65.38 66.41 23500.0 66.41
2020-12-14 67.79 65.06 67.79 65.32 36600.0 65.32
2020-12-11 68.28 66.89 67.09 67.39 186000.0 67.39
2020-12-10 68.91 67.31 68.54 67.35 64700.0 67.35
2020-12-09 69.83 68.32 69.83 68.62 4200.0 68.62
2020-12-08 68.77 67.87 67.88 68.31 3600.0 68.31
2020-12-07 69.75 68.06 68.82 68.14 5400.0 68.14
2020-12-04 68.82 67.37 68.2 68.49 30900.0 68.49
2020-12-03 69.08 67.65 67.74 67.65 19100.0 67.65
2020-12-02 67.46 65.88 66.5 66.76 34400.0 66.76
2020-12-01 67.6 65.55 65.55 66.92 522100.0 66.92
2020-11-30 68.54 64.01 66.57 65.5 47400.0 65.5
2020-11-27 67.64 66.31 67.39 66.31 24300.0 65.56
2020-11-25 65.61 63.4 63.84 64.95 9300.0 64.22
2020-11-24 65.9 63.6 64.69 63.6 51900.0 62.88
2020-11-23 64.52 63.69 64.0 64.39 79000.0 63.66
2020-11-20 63.9 62.51 62.66 63.78 76500.0 63.06
2020-11-19 62.8 60.98 60.98 62.67 144600.0 61.96
2020-11-18 61.41 59.97 60.19 61.2 44200.0 60.51
2020-11-17 60.87 58.64 59.43 60.87 48200.0 60.18
2020-11-16 60.18 57.12 57.2 59.63 258900.0 58.96
2020-11-13 57.28 56.63 56.63 57.28 4600.0 56.63
2020-11-12 57.58 56.31 57.16 56.7 53500.0 56.06
2020-11-11 58.2 56.22 56.22 57.32 54400.0 56.67
2020-11-10 55.29 54.16 54.37 54.87 5700.0 54.25
2020-11-09 56.42 54.57 56.42 54.59 14500.0 53.97
2020-11-06 55.34 54.63 54.88 54.84 32300.0 54.22
2020-11-05 55.22 53.01 53.73 54.2 59400.0 53.59
2020-11-04 53.13 51.79 52.87 51.82 14500.0 51.23
2020-11-03 52.3 50.39 50.39 52.03 15200.0 51.44
2020-11-02 50.93 49.65 49.65 50.59 8800.0 50.02
2020-10-30 51.01 49.36 50.44 49.64 36300.0 49.08
2020-10-29 51.09 50.1 50.49 50.57 10800.0 50.0
2020-10-28 51.97 50.58 51.06 50.66 10600.0 50.09
2020-10-27 54.23 51.96 53.65 51.96 4400.0 51.37
2020-10-26 56.46 53.58 55.82 53.83 8200.0 53.23
2020-10-23 56.66 55.89 56.66 56.24 5700.0 55.6
2020-10-22 56.43 55.81 56.02 56.08 12500.0 55.45
2020-10-21 56.71 55.19 55.64 56.59 111400.0 55.95
2020-10-20 55.7 54.21 55.09 55.4 54400.0 54.77
2020-10-19 56.65 54.99 56.65 54.99 41300.0 54.37
2020-10-16 56.44 55.88 55.95 55.91 4400.0 55.28
2020-10-15 56.53 55.45 56.53 55.98 7100.0 55.35
2020-10-14 56.9 56.01 56.9 56.36 29100.0 55.72
2020-10-13 57.18 55.58 55.58 56.73 11900.0 56.09
2020-10-12 56.7 55.72 56.7 56.18 8300.0 55.54
2020-10-09 56.13 55.47 55.67 55.94 160700.0 55.31
2020-10-08 57.35 56.11 57.35 56.17 14500.0 55.53
2020-10-07 56.71 55.38 55.38 56.6 9400.0 55.96
2020-10-06 57.07 55.19 56.87 55.81 78600.0 55.18
2020-10-05 56.88 55.98 55.98 56.1 54500.0 55.47
2020-10-02 56.26 54.68 54.78 56.09 46400.0 55.46
2020-10-01 54.91 53.65 53.9 54.91 112800.0 54.29
2020-09-30 53.73 53.01 53.59 53.31 159300.0 52.71
2020-09-29 55.65 52.79 54.34 53.27 8300.0 52.67
2020-09-28 54.14 52.66 53.16 53.15 110800.0 52.55
2020-09-25 52.13 51.31 51.74 51.88 6800.0 51.29
2020-09-24 51.74 50.46 51.03 51.37 117600.0 50.79
2020-09-23 53.42 51.1 52.82 51.64 17800.0 51.06
2020-09-22 53.59 52.0 53.59 53.37 48000.0 52.77
2020-09-21 55.54 53.05 55.54 53.5 21800.0 52.89
2020-09-18 56.67 55.04 55.4 56.08 62000.0 55.45
2020-09-17 54.64 52.0 52.3 54.61 143800.0 53.99
2020-09-16 53.55 52.5 53.14 52.5 279100.0 51.91
2020-09-15 53.12 51.89 52.46 53.02 144500.0 52.42
2020-09-14 53.14 51.75 53.06 52.19 47000.0 51.6
2020-09-11 52.39 51.25 52.39 52.12 67200.0 51.53
2020-09-10 55.1 50.69 50.69 51.79 77300.0 51.2
2020-09-09 50.59 50.13 50.59 50.38 2100.0 49.81
2020-09-08 49.85 48.2 49.85 49.5 5400.0 48.94
2020-09-04 50.11 48.97 48.97 49.3 61000.0 48.74
2020-09-03 48.56 47.93 48.29 48.53 11600.0 47.98
2020-09-02 47.87 46.1 46.1 47.87 37800.0 47.33
2020-09-01 47.43 46.0 47.31 46.1 474600.0 45.58
2020-08-31 48.58 47.17 48.58 47.39 152000.0 46.85
2020-08-28 49.01 46.93 48.23 49.01 116700.0 47.71
2020-08-27 49.41 48.28 48.62 48.42 35000.0 47.14
2020-08-26 49.89 48.09 49.09 48.73 165500.0 47.44
2020-08-25 49.74 49.22 49.39 49.3 188000.0 48.0
2020-08-24 50.51 48.47 50.51 49.93 46000.0 48.61
2020-08-21 50.84 49.87 50.76 50.04 82900.0 48.72
2020-08-20 50.62 47.9 48.89 50.62 23300.0 49.28
2020-08-19 52.79 46.88 52.0 48.6 1846600.0 47.31
2020-08-18 53.89 50.2 53.89 51.09 2679200.0 49.74
2020-08-17 55.73 54.74 54.95 55.17 159700.0 53.71
2020-08-14 55.81 54.7 55.23 55.27 66200.0 53.81
2020-08-13 56.55 53.27 53.27 55.93 146700.0 54.45
2020-08-12 54.5 52.87 53.53 53.2 14700.0 51.79
2020-08-11 54.14 52.87 53.52 53.93 204700.0 52.5
2020-08-10 55.76 52.85 55.76 53.17 5200.0 51.76
2020-08-07 56.17 55.5 56.17 55.5 5800.0 54.03
2020-08-06 58.43 54.05 58.24 56.4 33700.0 54.91
2020-08-05 57.74 56.31 57.06 57.35 36800.0 55.83
2020-08-04 57.63 55.72 56.05 56.94 67000.0 55.43
2020-08-03 56.52 55.07 55.38 55.95 55800.0 54.47
2020-07-31 56.67 54.88 54.88 55.33 111400.0 53.87
2020-07-30 55.88 54.65 54.65 55.52 59300.0 54.05
2020-07-29 55.69 54.63 55.22 55.29 8600.0 53.83
2020-07-28 55.32 53.72 54.35 55.12 284100.0 53.66
2020-07-27 54.55 52.95 52.96 54.49 385400.0 53.05
2020-07-24 53.89 52.68 52.68 53.28 29500.0 51.87
2020-07-23 53.35 52.03 53.01 52.72 17900.0 51.33
2020-07-22 52.22 51.37 51.5 51.99 44900.0 50.62
2020-07-21 52.07 50.94 51.47 51.32 13500.0 49.96
2020-07-20 52.4 51.53 51.9 51.68 14200.0 50.31
2020-07-17 52.77 51.04 51.04 52.02 93600.0 50.64
2020-07-16 51.84 50.01 51.07 51.08 23300.0 49.73
2020-07-15 50.75 49.66 49.99 50.67 40500.0 49.33
2020-07-14 50.01 49.34 49.67 49.97 12500.0 48.65
2020-07-13 50.41 49.73 49.84 49.76 9800.0 48.44
2020-07-10 50.15 49.29 49.29 50.15 95300.0 48.82
2020-07-09 49.73 49.36 49.39 49.72 55500.0 48.41
2020-07-08 50.5 49.47 49.93 49.47 9200.0 48.16
2020-07-07 50.4 49.49 49.49 50.4 157300.0 49.07
2020-07-06 50.32 49.5 49.64 49.83 19600.0 48.51
2020-07-02 50.0 49.54 49.8 49.67 8500.0 48.36
2020-07-01 50.0 49.03 49.21 49.72 170200.0 48.41
2020-06-30 49.51 48.68 49.11 48.73 87000.0 47.44
2020-06-29 49.08 48.11 49.01 49.08 19600.0 47.78
2020-06-26 48.81 48.12 48.12 48.45 11500.0 47.17
2020-06-25 49.69 48.01 48.28 48.01 256700.0 46.74
2020-06-24 50.2 47.93 48.93 48.5 71900.0 47.22
2020-06-23 48.25 47.42 47.99 47.51 12700.0 46.25
2020-06-22 48.27 47.7 48.27 47.77 16300.0 46.51
2020-06-19 49.24 48.67 49.14 48.67 13000.0 47.38
2020-06-18 48.93 48.5 48.75 48.53 3900.0 47.25
2020-06-17 50.5 49.07 49.43 49.42 4900.0 48.11
2020-06-16 49.99 49.13 49.26 49.36 35500.0 48.05
2020-06-15 49.23 47.1 47.12 49.23 406900.0 47.93
2020-06-12 48.94 47.81 48.6 47.9 121900.0 46.63
2020-06-11 48.49 47.65 48.49 47.65 79500.0 46.39
2020-06-10 51.71 50.45 51.0 50.94 54100.0 49.59
2020-06-09 51.99 50.97 51.3 50.97 94400.0 49.62
2020-06-08 53.03 51.47 52.25 52.62 12100.0 51.23
2020-06-05 53.32 50.06 50.34 50.79 8100.0 49.45
2020-06-04 50.68 49.23 50.68 49.56 6800.0 48.25
2020-06-03 50.71 50.41 50.41 50.58 10400.0 49.24
2020-06-02 53.07 50.97 53.0 51.08 170000.0 49.73
2020-06-01 53.89 50.41 50.44 52.03 31000.0 50.65
2020-05-29 50.37 49.22 50.28 50.23 28700.0 48.9
2020-05-28 51.05 49.98 49.98 50.7 32700.0 48.55
2020-05-27 49.91 48.44 48.45 49.91 1900.0 47.79
2020-05-26 49.81 47.93 47.93 49.4 4900.0 47.3
2020-05-22 48.01 47.42 47.61 48.0 2400.0 45.96
2020-05-21 48.97 47.3 48.97 47.55 3600.0 45.53
2020-05-20 49.97 47.22 49.97 47.95 26000.0 45.92
2020-05-19 52.0 48.31 52.0 48.73 210600.0 46.66
2020-05-18 49.16 48.94 48.94 49.16 1500.0 47.07
2020-05-15 48.7 48.1 48.11 48.69 8700.0 46.62
2020-05-14 49.09 47.06 48.27 48.55 181800.0 46.49
2020-05-13 49.02 47.85 48.4 49.01 23600.0 46.93
2020-05-12 50.5 48.16 49.17 48.98 145200.0 46.9
2020-05-11 49.24 47.14 47.14 48.31 148800.0 46.26
2020-05-08 48.59 47.32 48.17 47.52 50400.0 45.5
2020-05-07 48.3 47.11 48.22 47.69 159500.0 45.67
2020-05-06 48.2 46.94 47.66 48.09 197900.0 46.05
2020-05-05 48.15 47.46 47.46 47.86 67500.0 45.83
2020-05-04 49.38 47.37 48.57 47.58 308100.0 45.56
2020-05-01 50.0 47.11 47.11 49.02 412600.0 46.94
2020-04-30 49.87 47.08 47.15 49.01 1232700.0 46.93
2020-04-29 47.34 44.83 45.44 47.25 29900.0 45.24
2020-04-28 46.06 44.53 45.27 44.83 37900.0 42.93
2020-04-27 45.54 43.97 45.46 44.67 19900.0 42.77
2020-04-24 45.81 43.65 45.81 44.33 261100.0 42.45
2020-04-23 45.84 44.22 44.78 44.73 181000.0 42.83
2020-04-22 44.86 43.18 44.86 44.05 151600.0 42.18
2020-04-21 45.28 42.93 44.39 44.26 249400.0 42.38
2020-04-20 46.4 43.06 43.84 44.26 136900.0 42.38
2020-04-17 44.87 42.66 44.42 43.74 58900.0 41.88
2020-04-16 43.59 42.35 42.35 43.02 19700.0 41.19
2020-04-15 45.0 41.89 43.7 42.78 111200.0 40.96
2020-04-14 45.67 43.31 45.0 44.48 126100.0 42.59
2020-04-13 44.99 42.33 44.99 43.77 21800.0 41.91
2020-04-09 44.43 42.17 42.6 43.66 368900.0 41.81
2020-04-08 41.49 39.66 40.61 40.8 117900.0 39.07
2020-04-07 39.77 37.37 39.0 39.24 39100.0 37.57
2020-04-06 37.44 37.44 37.44 37.44 25200.0 35.85
2020-04-03 43.61 37.92 43.61 38.5 41300.0 36.87
2020-04-02 40.91 40.06 40.54 40.06 38600.0 38.36
2020-04-01 44.29 40.62 44.29 40.85 21700.0 39.12
2020-03-31 45.83 41.0 41.86 45.79 401600.0 43.85
2020-03-30 43.69 41.51 41.56 42.14 9400.0 40.35
2020-03-27 44.12 41.17 44.12 42.46 77500.0 40.65
2020-03-26 43.31 40.3 40.3 43.0 135800.0 41.18
2020-03-25 43.12 38.98 43.12 41.53 7700.0 39.77
2020-03-24 45.68 41.02 43.5 42.25 418000.0 40.46
2020-03-23 42.9 40.96 40.96 42.5 1100.0 40.7
2020-03-20 46.0 41.77 46.0 45.68 296500.0 43.74
2020-03-19 46.61 42.32 42.32 45.0 209800.0 43.09
2020-03-18 44.85 40.6 42.0 41.36 40700.0 39.6
2020-03-17 44.83 42.3 42.3 43.94 62700.0 42.08
2020-03-16 45.65 42.7 45.65 42.73 346700.0 40.92
2020-03-13 46.65 44.54 46.21 46.65 53900.0 44.67
2020-03-12 46.93 44.79 45.49 45.75 751100.0 43.81
2020-03-11 47.1 46.38 46.54 46.48 495800.0 44.51
2020-03-10 47.5 46.9 47.34 47.25 1277300.0 45.24
2020-03-09 46.68 46.2 46.68 46.5 844200.0 44.53
2020-03-06 49.0 47.09 49.0 47.68 1191200.0 45.66
2020-03-05 49.1 47.99 49.0 48.65 1565500.0 46.59