GFL Environmental Inc. (TSX:GFL)
Canada flag Canada · Delayed Price · Currency is CAD
69.06
-0.86 (-1.23%)
Aug 8, 2025, 10:27 AM EDT

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202568.8069.9868.7969.7969.79-0.19%69,310
Aug 7, 202569.0370.0468.8269.9269.920.62%281,300
Aug 6, 202568.9769.6168.0069.4969.490.46%288,600
Aug 5, 202569.6070.2169.1269.1769.170.64%326,633
Aug 1, 202569.1969.8868.5568.7368.73-1.50%376,227
Jul 31, 202569.5270.4468.4469.7869.785.94%689,300
Jul 30, 202567.3667.3665.6765.8765.87-1.89%288,600
Jul 29, 202566.2967.8166.2967.1467.141.57%311,517
Jul 28, 202565.9766.6065.4566.1066.100.05%175,507
Jul 25, 202565.8266.2665.8266.0766.070.81%161,300
Jul 24, 202564.5065.7164.5065.5465.541.50%222,424
Jul 23, 202564.1264.7363.8964.5764.570.70%212,900
Jul 22, 202564.6364.7364.0464.1264.12-0.39%205,500
Jul 21, 202565.2865.2864.3664.3764.37-1.23%292,147
Jul 18, 202564.9865.4664.9265.1765.17-0.20%207,000
Jul 17, 202565.0065.4964.8265.3065.300.76%212,435
Jul 16, 202565.1265.3164.2064.8164.81-0.46%306,306
Jul 15, 202566.0766.4665.0865.1165.11-1.14%414,900
Jul 14, 202564.8965.9764.7265.8665.861.62%245,900
Jul 11, 202564.9365.0164.3964.8164.790.12%321,943
Jul 10, 202564.8865.6464.3564.7364.71-0.25%424,543
Jul 9, 202564.9864.9863.9964.8964.87-0.34%420,625
Jul 8, 202565.5165.7265.0865.1165.09-0.70%393,413
Jul 7, 202565.5665.9265.1965.5765.550.78%309,521
Jul 4, 202565.1865.3064.9765.0665.04-0.60%86,700
Jul 3, 202565.5066.1565.1165.4565.43-0.37%184,600
Jul 2, 202567.0567.3765.3665.6965.67-4.44%658,000
Jun 30, 202568.3468.9467.9968.7468.720.94%270,400
Jun 27, 202569.2269.5267.5168.1068.08-1.25%555,900
Jun 26, 202568.1069.1267.8268.9668.941.08%257,400
Jun 25, 202569.6669.6667.7668.2268.20-0.70%272,822
Jun 24, 202568.9769.0367.8468.7068.68-0.09%256,721
Jun 23, 202567.7868.8867.6568.7668.741.03%200,700
Jun 20, 202568.3968.6867.3768.0668.040.44%3,095,100
Jun 19, 202568.0168.4967.5567.7667.74-0.73%80,713
Jun 18, 202567.6468.5067.0868.2668.240.96%335,840
Jun 17, 202566.8167.6566.7567.6167.590.48%340,800
Jun 16, 202568.4168.5867.0567.2967.27-1.44%428,600
Jun 13, 202568.7768.9967.9568.2768.25-1.13%134,101
Jun 12, 202568.1869.0768.1469.0569.031.28%185,716
Jun 11, 202568.7168.8767.9668.1868.16-0.81%247,300
Jun 10, 202568.9570.2067.9268.7468.72-0.92%235,720
Jun 9, 202568.1869.7866.4469.3869.361.91%504,900
Jun 6, 202567.7468.2067.3768.0868.061.13%231,000
Jun 5, 202568.0168.1466.6567.3267.30-0.33%232,900
Jun 4, 202568.6768.6767.3767.5467.52-0.31%273,413
Jun 3, 202568.6869.0667.6067.7567.73-1.31%495,921
Jun 2, 202568.1068.8167.1468.6568.63-1.02%301,401
May 30, 202568.4269.3668.0569.3669.341.94%1,930,400
May 29, 202568.7568.7567.8268.0468.02-1.10%245,506