GFL Environmental Inc. Subordinate voting shares no par valueのデータ

GFL Environmental Inc. Subordinate voting shares no par valueの基本情報

名前 GFL Environmental Inc. Subordinate voting shares no par value
ティッカー GFL
国 nan
上場年 2020.0
セクター Public Utilities

GFL Environmental Inc. Subordinate voting shares no par valueの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.0 28.55 28.94 28.56 269700.0 28.56
2021-02-12 28.88 28.43 28.76 28.81 276800.0 28.81
2021-02-11 29.62 28.73 29.42 28.82 329500.0 28.82
2021-02-10 29.59 28.75 29.52 29.2 390400.0 29.2
2021-02-09 30.3 29.27 30.07 29.38 684500.0 29.38
2021-02-08 31.8 29.86 31.1 30.0 849900.0 30.0
2021-02-05 31.13 30.65 31.05 31.01 490200.0 31.01
2021-02-04 30.85 29.17 29.25 30.82 922100.0 30.82
2021-02-03 29.89 29.07 29.85 29.24 354000.0 29.24
2021-02-02 29.9 28.7 28.7 29.48 722100.0 29.48
2021-02-01 28.65 26.79 28.27 28.38 1078300.0 28.38
2021-01-29 29.27 28.04 28.76 28.29 1134900.0 28.29
2021-01-28 29.42 28.73 29.08 29.05 481200.0 29.05
2021-01-27 29.38 28.51 29.24 28.7 1258500.0 28.7
2021-01-26 30.88 29.46 30.77 29.46 872300.0 29.46
2021-01-25 32.1 30.32 31.72 30.57 858600.0 30.57
2021-01-22 31.31 30.0 30.33 31.22 226500.0 31.22
2021-01-21 31.55 30.43 31.29 30.48 532400.0 30.48
2021-01-20 31.93 31.2 31.5 31.3 383300.0 31.3
2021-01-19 32.25 30.28 30.28 31.5 1862800.0 31.5
2021-01-15 30.01 29.31 29.68 30.0 645600.0 29.98
2021-01-14 30.22 29.18 29.36 29.9 615300.0 29.87
2021-01-13 29.46 28.81 29.05 29.19 357000.0 29.16
2021-01-12 29.49 28.6 29.36 29.08 441300.0 29.05
2021-01-11 29.94 28.93 29.84 29.31 1052700.0 29.28
2021-01-08 30.0 29.11 29.5 29.89 374800.0 29.86
2021-01-07 29.83 28.83 28.85 29.47 786600.0 29.44
2021-01-06 29.25 28.34 28.36 28.83 578600.0 28.8
2021-01-05 28.67 27.77 27.77 28.27 695600.0 28.24
2021-01-04 29.33 27.8 29.13 27.8 922600.0 27.77
2020-12-31 29.24 28.48 28.79 29.18 478100.0 29.15
2020-12-30 28.91 28.39 28.39 28.78 511000.0 28.75
2020-12-29 28.66 28.16 28.38 28.23 266000.0 28.2
2020-12-28 28.51 28.1 28.21 28.31 153000.0 28.28
2020-12-24 28.32 27.98 28.2 28.2 128700.0 28.17
2020-12-23 28.52 27.64 27.71 28.03 650100.0 28.0
2020-12-22 27.46 26.66 26.66 27.42 294300.0 27.39
2020-12-21 27.24 26.5 27.0 26.8 829200.0 26.77
2020-12-18 28.26 27.36 28.03 27.42 1510700.0 27.39
2020-12-17 27.97 27.04 27.22 27.86 1711400.0 27.83
2020-12-16 27.76 26.76 27.5 27.08 1677400.0 27.05
2020-12-15 27.78 27.16 27.2 27.49 783600.0 27.46
2020-12-14 28.27 26.96 28.13 26.96 943800.0 26.93
2020-12-11 28.54 27.6 27.86 27.86 1394000.0 27.83
2020-12-10 28.75 27.83 28.42 28.0 1102200.0 27.97
2020-12-09 28.78 28.18 28.6 28.55 479500.0 28.52
2020-12-08 28.7 28.09 28.1 28.37 577700.0 28.34
2020-12-07 28.87 28.08 28.24 28.27 766100.0 28.24
2020-12-04 28.69 27.86 28.19 28.35 1259400.0 28.32
2020-12-03 28.9 27.66 27.66 28.14 1130800.0 28.11
2020-12-02 27.88 26.94 27.65 27.73 1876900.0 27.7
2020-12-01 28.07 26.88 26.99 27.65 3391700.0 27.62
2020-11-30 28.6 26.33 28.31 27.13 4488000.0 27.1
2020-11-27 27.86 27.05 27.6 27.13 1215600.0 27.1
2020-11-25 26.84 25.65 25.86 26.44 1179800.0 26.41
2020-11-24 26.98 25.74 26.34 25.9 2187400.0 25.87
2020-11-23 26.39 25.84 26.39 26.21 1589200.0 26.18
2020-11-20 26.0 25.31 25.59 26.0 1000900.0 25.97
2020-11-19 25.51 24.64 24.64 25.43 2198300.0 25.4
2020-11-18 24.89 24.11 24.23 24.72 1127900.0 24.7
2020-11-17 24.18 23.51 23.9 24.13 759000.0 24.11
2020-11-16 24.39 22.84 22.84 23.99 2026400.0 23.97
2020-11-13 23.01 22.46 22.51 22.85 966200.0 22.83
2020-11-12 23.23 22.21 22.81 22.61 1038800.0 22.59
2020-11-11 23.45 22.58 22.67 22.98 2350300.0 22.96
2020-11-10 21.98 21.4 21.67 21.8 1164400.0 21.78
2020-11-09 22.48 21.52 22.2 21.66 1044400.0 21.64
2020-11-06 22.16 21.36 21.74 21.75 1714000.0 21.73
2020-11-05 22.11 20.9 21.69 21.48 2091100.0 21.46
2020-11-04 21.04 20.22 20.64 20.48 1099400.0 20.46
2020-11-03 20.58 19.81 19.86 20.5 461400.0 20.48
2020-11-02 19.93 19.21 19.21 19.75 824700.0 19.73
2020-10-30 19.93 19.04 19.76 19.14 552300.0 19.12
2020-10-29 19.93 19.27 19.93 19.67 943700.0 19.65
2020-10-28 20.25 19.61 20.0 19.76 530000.0 19.74
2020-10-27 21.33 20.27 21.24 20.33 531100.0 20.31
2020-10-26 22.49 21.06 22.26 21.24 677300.0 21.22
2020-10-23 22.56 22.18 22.42 22.4 251400.0 22.38
2020-10-22 22.5 22.09 22.47 22.37 333200.0 22.35
2020-10-21 22.74 21.83 21.85 22.53 1091800.0 22.51
2020-10-20 22.24 21.39 21.93 21.97 808300.0 21.95
2020-10-19 22.75 21.78 22.29 21.85 407800.0 21.83
2020-10-16 22.61 22.19 22.3 22.22 287100.0 22.2
2020-10-15 22.5 21.9 22.25 22.36 584100.0 22.33
2020-10-14 22.65 22.3 22.61 22.42 412000.0 22.39
2020-10-13 22.94 22.2 22.52 22.67 762100.0 22.64
2020-10-12 22.67 22.1 22.35 22.38 567400.0 22.35
2020-10-09 22.52 22.07 22.52 22.2 1152500.0 22.17
2020-10-08 23.0 22.33 22.72 22.33 695800.0 22.3
2020-10-07 22.68 22.12 22.2 22.54 804300.0 22.51
2020-10-06 22.86 21.87 22.81 22.18 1666800.0 22.15
2020-10-05 23.09 22.3 22.46 22.35 1430200.0 22.32
2020-10-02 22.49 21.57 21.69 22.46 925100.0 22.43
2020-10-01 21.94 21.24 21.27 21.9 1195100.0 21.87
2020-09-30 21.39 20.95 21.07 21.26 1158500.0 21.23
2020-09-29 21.28 20.72 20.89 21.04 1177600.0 21.01
2020-09-28 21.65 20.63 20.79 20.63 1138400.0 20.6
2020-09-25 20.6 20.14 20.3 20.51 519900.0 20.48
2020-09-24 20.44 19.61 20.32 20.28 1085000.0 20.25
2020-09-23 21.28 20.09 21.12 20.3 1458100.0 20.27
2020-09-22 21.46 20.41 21.27 21.26 897000.0 21.23
2020-09-21 22.24 20.81 22.21 21.18 1404400.0 21.15
2020-09-18 22.61 21.83 21.83 22.43 2161900.0 22.4
2020-09-17 21.87 20.52 20.77 21.86 1307700.0 21.83
2020-09-16 21.41 20.83 21.18 20.9 2210700.0 20.87
2020-09-15 21.0 20.42 20.69 20.96 1379200.0 20.93
2020-09-14 21.18 20.55 20.66 20.6 1509900.0 20.57
2020-09-11 20.54 20.02 20.3 20.53 970500.0 20.5
2020-09-10 22.17 19.64 19.75 20.3 2946600.0 20.27
2020-09-09 19.8 19.4 19.41 19.74 678800.0 19.71
2020-09-08 19.45 18.67 19.0 19.31 929000.0 19.28
2020-09-04 19.53 18.71 18.71 19.1 1666600.0 19.07
2020-09-03 18.95 18.32 18.4 18.79 2630300.0 18.76
2020-09-02 18.39 17.65 17.76 18.39 984200.0 18.36
2020-09-01 18.34 17.47 18.0 17.63 3170700.0 17.6
2020-08-31 18.81 18.2 18.81 18.25 1293800.0 18.22
2020-08-28 18.8 17.19 18.22 18.67 2312300.0 18.64
2020-08-27 18.85 18.34 18.71 18.46 1024300.0 18.43
2020-08-26 19.1 18.46 18.58 18.57 1779400.0 18.54
2020-08-25 19.08 18.48 18.91 18.7 1491800.0 18.67
2020-08-24 19.43 18.32 19.3 19.0 1684300.0 18.97
2020-08-21 19.45 18.95 19.26 19.32 970800.0 19.29
2020-08-20 19.46 17.89 18.25 19.36 2826700.0 19.33
2020-08-19 20.47 17.57 19.93 18.41 8734500.0 18.38
2020-08-18 20.3 18.75 19.9 19.48 12927400.0 19.45
2020-08-17 21.65 20.99 21.17 21.23 1570400.0 21.2
2020-08-14 21.62 21.12 21.5 21.38 1045400.0 21.35
2020-08-13 22.11 21.02 21.4 21.58 3381200.0 21.55
2020-08-12 21.22 20.31 20.9 20.32 1251700.0 20.29
2020-08-11 20.91 20.17 20.65 20.78 1091100.0 20.75
2020-08-10 21.63 19.94 21.58 20.49 1461300.0 20.46
2020-08-07 22.29 21.45 22.17 21.56 606300.0 21.53
2020-08-06 23.27 20.27 22.65 22.11 1846600.0 22.08
2020-08-05 22.59 22.21 22.43 22.56 666100.0 22.53
2020-08-04 22.42 21.61 21.74 22.4 652300.0 22.37
2020-08-03 22.12 21.28 21.58 21.78 582900.0 21.75
2020-07-31 21.89 21.39 21.78 21.6 1072200.0 21.57
2020-07-30 21.73 21.19 21.36 21.62 429800.0 21.59
2020-07-29 21.56 21.13 21.34 21.44 409800.0 21.41
2020-07-28 21.45 20.68 21.21 21.33 1058000.0 21.3
2020-07-27 21.2 20.55 21.07 21.1 1443700.0 21.07
2020-07-24 20.86 20.25 20.26 20.54 780400.0 20.51
2020-07-23 20.5 19.85 19.98 20.25 403500.0 20.22
2020-07-22 20.08 19.54 19.56 19.98 509300.0 19.95
2020-07-21 20.0 19.45 19.97 19.65 597300.0 19.62
2020-07-20 20.18 19.67 19.99 19.79 805300.0 19.76
2020-07-17 20.45 19.51 19.6 20.02 1012900.0 19.99
2020-07-16 19.81 19.05 19.12 19.58 1024500.0 19.54
2020-07-15 19.4 18.97 19.11 19.25 805400.0 19.21
2020-07-14 18.93 18.69 18.71 18.93 276800.0 18.89
2020-07-13 19.15 18.76 18.91 18.82 322500.0 18.78
2020-07-10 18.86 18.57 18.78 18.8 763900.0 18.76
2020-07-09 19.0 18.57 18.85 18.67 434800.0 18.63
2020-07-08 19.28 18.67 19.2 18.8 393900.0 18.76
2020-07-07 19.25 18.85 18.85 19.15 830400.0 19.11
2020-07-06 19.45 18.68 19.17 18.96 586400.0 18.92
2020-07-02 19.14 18.55 19.01 18.85 435800.0 18.81
2020-07-01 19.11 18.49 18.87 18.95 1434200.0 18.91
2020-06-30 18.89 18.42 18.67 18.77 483400.0 18.73
2020-06-29 18.75 18.17 18.17 18.75 681500.0 18.71
2020-06-26 18.89 18.3 18.89 18.53 1010500.0 18.49
2020-06-25 18.96 18.34 18.46 18.72 1937900.0 18.68
2020-06-24 19.64 17.97 19.18 18.37 1589700.0 18.33
2020-06-23 18.18 17.78 17.92 18.0 326000.0 17.96
2020-06-22 18.56 17.78 18.17 17.89 311000.0 17.85
2020-06-19 18.72 18.15 18.66 18.38 884100.0 18.34
2020-06-18 18.75 18.16 18.38 18.43 486500.0 18.39
2020-06-17 18.69 18.29 18.55 18.46 540400.0 18.42
2020-06-16 19.03 18.5 18.88 18.52 474400.0 18.48
2020-06-15 18.45 17.43 17.94 18.39 1439200.0 18.35
2020-06-12 18.75 17.8 18.4 18.1 709000.0 18.06
2020-06-11 18.71 17.85 18.6 17.85 525700.0 17.82
2020-06-10 19.34 18.95 19.19 19.15 324000.0 19.11
2020-06-09 20.02 19.31 19.87 19.43 499700.0 19.39
2020-06-08 20.49 19.38 19.95 20.13 503700.0 20.09
2020-06-05 19.57 18.93 19.0 19.25 382200.0 19.21
2020-06-04 19.23 18.67 19.1 18.8 261600.0 18.76
2020-06-03 19.79 19.08 19.41 19.13 409500.0 19.09
2020-06-02 20.82 19.36 20.54 19.4 832700.0 19.36
2020-06-01 20.97 19.0 19.0 20.23 845900.0 20.19
2020-05-29 19.35 18.56 19.1 19.17 274100.0 19.13
2020-05-28 19.08 18.06 18.35 19.08 956700.0 19.04
2020-05-27 18.45 17.82 18.44 18.26 1143800.0 18.22
2020-05-26 18.53 17.62 17.99 18.08 524700.0 18.04
2020-05-22 17.71 17.09 17.31 17.69 90600.0 17.66
2020-05-21 17.73 17.03 17.45 17.25 178500.0 17.22
2020-05-20 18.06 17.38 17.62 17.4 165200.0 17.37
2020-05-19 17.99 17.61 17.96 17.78 577000.0 17.75
2020-05-18 18.28 17.78 17.96 17.78 101000.0 17.75
2020-05-15 17.85 17.43 17.57 17.65 80200.0 17.62
2020-05-14 17.81 17.02 17.81 17.63 706500.0 17.6
2020-05-13 17.96 17.54 17.88 17.84 290900.0 17.81
2020-05-12 19.0 17.51 18.0 17.58 950700.0 17.55
2020-05-11 17.64 17.18 17.24 17.55 883800.0 17.52
2020-05-08 17.5 17.1 17.39 17.21 156600.0 17.18
2020-05-07 17.67 16.96 17.41 17.09 495400.0 17.06
2020-05-06 17.34 16.91 17.17 17.19 625400.0 17.16
2020-05-05 17.66 16.88 17.29 17.05 333000.0 17.02
2020-05-04 17.75 17.18 17.38 17.25 760100.0 17.22
2020-05-01 18.22 16.74 17.14 17.54 1389000.0 17.51
2020-04-30 17.71 16.63 17.0 17.3 1681700.0 17.27
2020-04-29 16.97 15.48 15.48 16.69 367200.0 16.66
2020-04-28 15.5 15.24 15.5 15.39 548000.0 15.36
2020-04-27 15.54 14.95 15.4 15.27 571800.0 15.24
2020-04-24 15.72 15.04 15.52 15.18 834300.0 15.15
2020-04-23 15.87 15.28 15.35 15.46 430600.0 15.43
2020-04-22 15.66 14.99 15.36 15.37 590500.0 15.34
2020-04-21 15.35 14.78 15.14 15.21 642200.0 15.18
2020-04-20 15.74 14.86 15.03 15.39 550600.0 15.36
2020-04-17 15.39 14.98 15.38 15.08 1042000.0 15.05
2020-04-16 15.25 14.76 14.76 15.02 221300.0 14.98
2020-04-15 15.34 14.31 15.34 14.86 678900.0 14.82
2020-04-14 15.99 15.04 15.41 15.4 779300.0 15.36
2020-04-13 15.31 14.5 15.19 15.13 182900.0 15.09
2020-04-09 15.71 13.61 13.74 15.37 1720300.0 15.33
2020-04-08 13.97 13.14 13.32 13.72 595700.0 13.68
2020-04-07 13.34 12.27 12.85 13.26 377700.0 13.23
2020-04-06 12.94 11.94 12.77 12.53 1197000.0 12.5
2020-04-03 13.39 11.92 13.23 12.65 1419200.0 12.62
2020-04-02 14.5 13.0 13.75 13.14 1366400.0 13.11
2020-04-01 15.11 13.74 14.69 13.74 1079400.0 13.7
2020-03-31 15.25 13.94 14.71 15.05 1328600.0 15.01
2020-03-30 15.1 14.5 14.96 14.87 829300.0 14.83
2020-03-27 15.14 14.4 15.0 14.96 552600.0 14.92
2020-03-26 15.23 13.8 14.11 15.16 1189800.0 15.12
2020-03-25 15.2 13.9 14.75 14.09 920600.0 14.05
2020-03-24 15.23 14.16 14.71 14.71 1842700.0 14.67
2020-03-23 15.93 14.23 15.56 14.67 828700.0 14.63
2020-03-20 15.96 15.4 15.4 15.69 815500.0 15.65
2020-03-19 15.55 14.42 14.42 15.32 847900.0 15.28
2020-03-18 15.33 14.14 15.1 14.5 2868500.0 14.46
2020-03-17 15.51 14.65 14.7 15.46 1406800.0 15.42
2020-03-16 16.4 14.65 16.4 14.65 2199800.0 14.61
2020-03-13 17.25 16.12 16.65 16.7 2599700.0 16.66
2020-03-12 16.42 15.47 15.65 16.2 1515700.0 16.16
2020-03-11 16.63 16.25 16.45 16.52 1879800.0 16.48
2020-03-10 16.99 16.2 16.65 16.65 3672900.0 16.61
2020-03-09 16.32 15.86 15.87 16.2 2120300.0 16.16
2020-03-06 17.28 16.23 17.14 17.01 5631300.0 16.97
2020-03-05 17.72 17.15 17.7 17.45 7298700.0 17.4
2020-03-04 17.75 17.1 17.34 17.75 8290000.0 17.7
2020-03-03 17.95 16.75 17.5 16.8 14423200.0 16.76