GFL Environmental Inc. (TSX:GFL)
Canada flag Canada · Delayed Price · Currency is CAD
68.70
+0.89 (1.31%)
Aug 29, 2025, 4:00 PM EDT

GFL Environmental Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202567.6468.7767.6268.7068.701.31%313,445
Aug 28, 202568.1068.2867.5567.8167.81-0.91%185,443
Aug 27, 202569.1969.3368.0968.4368.43-0.88%213,100
Aug 26, 202568.4669.2368.1469.0469.040.63%2,590,246
Aug 25, 202570.5970.7068.5168.6168.61-2.76%277,600
Aug 22, 202570.2971.1370.2970.5670.56-0.20%393,732
Aug 21, 202570.0570.9370.0570.7070.701.00%378,300
Aug 20, 202569.4970.3569.2870.0070.001.46%373,500
Aug 19, 202568.8169.0668.2868.9968.990.17%178,027
Aug 18, 202568.5769.0768.4168.8768.870.61%376,800
Aug 15, 202569.1369.3768.3568.4568.45-1.27%331,200
Aug 14, 202569.4769.8568.6969.3369.33-0.20%285,000
Aug 13, 202569.3069.6568.7969.4769.47-0.06%179,000
Aug 12, 202570.4070.9869.1769.5169.51-1.04%184,100
Aug 11, 202568.7570.3868.7570.2470.241.12%190,528
Aug 8, 202568.8069.9868.7669.4669.46-0.66%500,300
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