GFL Environmental Inc. (TSX:GFL)
Canada · Delayed Price · Currency is CAD 61.44
+0.18 (0.29%)
Nov 13, 2025, 10:00 AM EST
GFL Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 60.86 | 61.32 | 60.62 | 61.26 | 61.26 | 0.59% | 219,811 |
| Nov 11, 2025 | 61.49 | 61.61 | 60.77 | 60.90 | 60.90 | -0.73% | 178,800 |
| Nov 10, 2025 | 60.22 | 61.37 | 59.24 | 61.35 | 61.35 | 1.79% | 495,500 |
| Nov 7, 2025 | 62.01 | 62.01 | 60.20 | 60.27 | 60.27 | -2.77% | 429,845 |
| Nov 6, 2025 | 61.50 | 63.61 | 61.45 | 61.99 | 61.99 | 0.21% | 522,212 |
| Nov 5, 2025 | 61.50 | 62.04 | 61.02 | 61.86 | 61.86 | 0.60% | 452,002 |
| Nov 4, 2025 | 61.05 | 61.59 | 60.77 | 61.49 | 61.49 | -0.03% | 332,600 |
| Nov 3, 2025 | 61.35 | 61.75 | 60.86 | 61.51 | 61.51 | 0.31% | 474,409 |
| Oct 31, 2025 | 62.00 | 62.42 | 60.66 | 61.32 | 61.32 | 0.15% | 330,116 |
| Oct 30, 2025 | 60.95 | 61.71 | 60.57 | 61.23 | 61.23 | 0.03% | 206,600 |
| Oct 29, 2025 | 62.99 | 62.99 | 60.55 | 61.21 | 61.21 | -2.53% | 371,100 |
| Oct 28, 2025 | 63.45 | 63.49 | 62.61 | 62.80 | 62.80 | -1.07% | 242,834 |
| Oct 27, 2025 | 63.77 | 64.14 | 63.29 | 63.48 | 63.48 | -0.45% | 540,727 |
| Oct 24, 2025 | 64.58 | 64.70 | 63.69 | 63.77 | 63.77 | -0.98% | 198,404 |
| Oct 23, 2025 | 64.78 | 65.19 | 64.23 | 64.40 | 64.40 | -0.23% | 282,600 |
| Oct 22, 2025 | 64.47 | 65.74 | 64.20 | 64.55 | 64.55 | 0.62% | 356,200 |
| Oct 21, 2025 | 63.52 | 64.40 | 63.44 | 64.15 | 64.15 | 0.41% | 269,247 |
| Oct 20, 2025 | 63.32 | 64.11 | 63.32 | 63.89 | 63.89 | 0.96% | 523,424 |
| Oct 17, 2025 | 62.64 | 64.13 | 62.56 | 63.28 | 63.28 | 1.07% | 301,600 |
| 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 |