GFL Environmental Inc. (TSX:GFL)
Canada · Delayed Price · Currency is CAD 63.28
+0.67 (1.07%)
Oct 17, 2025, 4:00 PM EDT
GFL Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 62.64 | 64.13 | 62.56 | 63.28 | 63.28 | 1.07% | 301,593 |
| Oct 16, 2025 | 63.89 | 63.89 | 62.42 | 62.61 | 62.61 | -1.25% | 299,744 |
| Oct 15, 2025 | 63.78 | 64.51 | 63.37 | 63.40 | 63.40 | -1.06% | 585,000 |
| Oct 14, 2025 | 64.30 | 64.72 | 63.83 | 64.08 | 64.06 | -0.34% | 388,606 |
| Oct 10, 2025 | 63.36 | 64.32 | 63.28 | 64.30 | 64.28 | 1.48% | 494,427 |
| Oct 9, 2025 | 64.50 | 64.50 | 63.31 | 63.36 | 63.34 | -1.12% | 227,300 |
| Oct 8, 2025 | 63.80 | 64.25 | 63.23 | 64.08 | 64.06 | 0.87% | 391,105 |
| Oct 7, 2025 | 64.61 | 64.61 | 63.38 | 63.53 | 63.51 | -1.14% | 298,116 |
| Oct 6, 2025 | 65.56 | 65.56 | 64.14 | 64.26 | 64.24 | -1.20% | 314,441 |
| Oct 3, 2025 | 64.99 | 65.26 | 64.60 | 65.04 | 65.02 | -0.38% | 442,000 |
| Oct 2, 2025 | 64.55 | 65.47 | 64.55 | 65.29 | 65.27 | 0.40% | 246,711 |
| Oct 1, 2025 | 65.93 | 66.35 | 64.90 | 65.03 | 65.01 | -1.41% | 317,300 |
| Sep 30, 2025 | 65.62 | 66.21 | 65.05 | 65.96 | 65.94 | 1.07% | 394,054 |
| Sep 29, 2025 | 64.96 | 65.35 | 64.74 | 65.26 | 65.24 | 0.45% | 200,200 |
| Sep 26, 2025 | 64.83 | 65.78 | 64.72 | 64.97 | 64.95 | -0.17% | 284,631 |
| Sep 25, 2025 | 64.77 | 66.88 | 64.77 | 65.08 | 65.06 | 0.71% | 710,300 |
| Sep 24, 2025 | 63.53 | 65.04 | 63.53 | 64.62 | 64.60 | 1.43% | 383,200 |
| Sep 23, 2025 | 63.30 | 64.04 | 62.56 | 63.71 | 63.69 | 0.19% | 329,900 |
| Sep 22, 2025 | 64.05 | 64.41 | 62.80 | 63.59 | 63.57 | -0.67% | 579,247 |
| Sep 19, 2025 | 64.78 | 64.78 | 63.59 | 64.02 | 64.00 | 0.64% | 4,008,524 |
| Sep 18, 2025 | 64.04 | 64.84 | 63.59 | 63.61 | 63.59 | -1.01% | 291,000 |
| Sep 17, 2025 | 64.50 | 65.01 | 64.11 | 64.26 | 64.24 | 0.67% | 459,841 |
| Sep 16, 2025 | 64.17 | 64.17 | 62.69 | 63.83 | 63.81 | -0.13% | 696,344 |
| Sep 15, 2025 | 65.34 | 65.34 | 63.52 | 63.91 | 63.89 | -2.14% | 537,629 |
| Sep 12, 2025 | 66.63 | 66.63 | 65.15 | 65.31 | 65.29 | -1.97% | 296,900 |
| Sep 11, 2025 | 65.86 | 66.80 | 65.83 | 66.62 | 66.60 | 1.38% | 442,516 |
| Sep 10, 2025 | 67.10 | 67.10 | 64.33 | 65.71 | 65.69 | -0.93% | 527,200 |
| Sep 9, 2025 | 65.43 | 66.41 | 65.08 | 66.33 | 66.31 | 1.73% | 349,816 |
| Sep 8, 2025 | 66.68 | 66.68 | 64.92 | 65.20 | 65.18 | -1.76% | 516,839 |
| Sep 5, 2025 | 67.17 | 67.17 | 66.08 | 66.37 | 66.35 | -0.42% | 285,900 |
| Sep 4, 2025 | 67.56 | 68.05 | 66.58 | 66.65 | 66.63 | -1.41% | 314,319 |
| Sep 3, 2025 | 68.65 | 68.65 | 67.47 | 67.60 | 67.58 | -1.17% | 307,600 |
| Sep 2, 2025 | 68.85 | 68.92 | 68.07 | 68.40 | 68.38 | -0.44% | 203,700 |
| Aug 29, 2025 | 67.64 | 68.77 | 67.62 | 68.70 | 68.68 | 1.31% | 313,445 |
| Aug 28, 2025 | 68.10 | 68.28 | 67.55 | 67.81 | 67.79 | -0.91% | 185,443 |
| Aug 27, 2025 | 69.19 | 69.33 | 68.09 | 68.43 | 68.41 | -0.88% | 213,100 |
| Aug 26, 2025 | 68.46 | 69.23 | 68.14 | 69.04 | 69.02 | 0.63% | 2,590,246 |
| Aug 25, 2025 | 70.59 | 70.70 | 68.51 | 68.61 | 68.59 | -2.76% | 277,600 |
| Aug 22, 2025 | 70.29 | 71.13 | 70.29 | 70.56 | 70.54 | -0.20% | 393,732 |
| Aug 21, 2025 | 70.05 | 70.93 | 70.05 | 70.70 | 70.68 | 1.00% | 378,300 |
| Aug 20, 2025 | 69.49 | 70.35 | 69.28 | 70.00 | 69.98 | 1.46% | 373,500 |
| Aug 19, 2025 | 68.81 | 69.06 | 68.28 | 68.99 | 68.97 | 0.17% | 178,027 |
| Aug 18, 2025 | 68.57 | 69.07 | 68.41 | 68.87 | 68.85 | 0.61% | 376,800 |
| Aug 15, 2025 | 69.13 | 69.37 | 68.35 | 68.45 | 68.43 | -1.27% | 331,200 |
| Aug 14, 2025 | 69.47 | 69.85 | 68.69 | 69.33 | 69.31 | -0.20% | 285,000 |
| Aug 13, 2025 | 69.30 | 69.65 | 68.79 | 69.47 | 69.45 | -0.06% | 179,000 |
| Aug 12, 2025 | 70.40 | 70.98 | 69.17 | 69.51 | 69.49 | -1.04% | 184,100 |
| Aug 11, 2025 | 68.75 | 70.38 | 68.75 | 70.24 | 70.22 | 1.12% | 190,528 |
| Aug 8, 2025 | 68.80 | 69.98 | 68.76 | 69.46 | 69.44 | -0.66% | 500,300 |
| Aug 7, 2025 | 69.03 | 70.04 | 68.82 | 69.92 | 69.90 | 0.62% | 281,300 |