GFL Environmental Inc. (TSX:GFL)
Canada
· Delayed Price · Currency is CAD 69.83
+0.79 (1.14%)
Mar 27, 2025, 4:00 PM EST
GFL Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 68.85 | 69.98 | 68.45 | 69.83 | 69.83 | 1.14% | 241,704 |
| Mar 26, 2025 | 70.00 | 70.38 | 68.08 | 69.04 | 69.04 | -0.52% | 448,230 |
| Mar 25, 2025 | 69.61 | 70.03 | 68.63 | 69.40 | 69.40 | 0.77% | 199,200 |
| Mar 24, 2025 | 68.88 | 69.62 | 68.32 | 68.87 | 68.87 | 0.38% | 247,600 |
| Mar 21, 2025 | 68.13 | 68.90 | 68.03 | 68.61 | 68.61 | -0.32% | 333,100 |
| Mar 20, 2025 | 68.41 | 69.48 | 68.03 | 68.83 | 68.83 | 0.04% | 303,402 |
| Mar 19, 2025 | 66.86 | 69.88 | 66.86 | 68.80 | 68.80 | 2.95% | 368,526 |
| Mar 18, 2025 | 66.30 | 67.03 | 66.30 | 66.83 | 66.83 | 1.07% | 512,400 |
| Mar 17, 2025 | 66.51 | 67.31 | 65.90 | 66.12 | 66.12 | -0.59% | 524,500 |
| Mar 14, 2025 | 66.36 | 67.86 | 65.20 | 66.51 | 66.51 | 0.09% | 454,800 |
| Mar 13, 2025 | 65.56 | 67.36 | 65.07 | 66.45 | 66.45 | 0.35% | 345,200 |
| Mar 12, 2025 | 68.40 | 68.40 | 65.47 | 66.22 | 66.22 | -0.69% | 292,926 |
| Mar 11, 2025 | 67.10 | 68.55 | 66.60 | 66.68 | 66.68 | -1.26% | 392,546 |
| Mar 10, 2025 | 66.49 | 68.21 | 66.44 | 67.53 | 67.53 | 0.27% | 342,139 |
| Mar 7, 2025 | 65.96 | 67.79 | 65.51 | 67.35 | 67.35 | 1.42% | 344,000 |
| Mar 6, 2025 | 66.24 | 68.00 | 66.08 | 66.41 | 66.41 | -2.30% | 407,000 |
| Mar 5, 2025 | 66.06 | 68.98 | 65.36 | 67.97 | 67.97 | 3.06% | 337,600 |
| Mar 4, 2025 | 67.05 | 68.42 | 65.91 | 65.95 | 65.95 | -2.28% | 449,745 |
| Mar 3, 2025 | 64.80 | 67.90 | 64.80 | 67.49 | 67.49 | 3.31% | 485,700 |
| Feb 28, 2025 | 62.51 | 65.47 | 62.48 | 65.33 | 65.33 | 5.08% | 743,100 |
| Feb 27, 2025 | 64.65 | 64.84 | 62.14 | 62.17 | 62.17 | -2.29% | 409,608 |
| Feb 26, 2025 | 62.64 | 64.73 | 61.69 | 63.63 | 63.63 | 1.02% | 380,305 |
| Feb 25, 2025 | 66.50 | 66.74 | 62.86 | 62.99 | 62.99 | -3.98% | 546,100 |
| Feb 24, 2025 | 63.43 | 65.97 | 63.43 | 65.60 | 65.60 | -0.58% | 188,700 |
| Feb 21, 2025 | 65.57 | 66.54 | 65.09 | 65.98 | 65.98 | 0.75% | 144,138 |
| Feb 20, 2025 | 65.78 | 65.87 | 64.95 | 65.49 | 65.49 | -1.28% | 127,700 |
| Feb 19, 2025 | 65.92 | 66.38 | 65.34 | 66.34 | 66.34 | 1.16% | 137,642 |
| Feb 18, 2025 | 65.51 | 66.11 | 65.43 | 65.58 | 65.58 | -0.62% | 366,844 |
| Feb 14, 2025 | 64.85 | 66.23 | 64.67 | 65.99 | 65.99 | 2.71% | 231,545 |
| Feb 13, 2025 | 65.71 | 65.87 | 63.94 | 64.25 | 64.25 | -2.06% | 251,103 |
| Feb 12, 2025 | 65.66 | 66.30 | 65.25 | 65.60 | 65.60 | -0.76% | 225,332 |
| Feb 11, 2025 | 66.24 | 66.24 | 65.64 | 66.10 | 66.10 | -0.44% | 205,714 |
| Feb 10, 2025 | 66.24 | 67.93 | 66.09 | 66.39 | 66.39 | 1.16% | 168,434 |
| Feb 7, 2025 | 65.90 | 66.08 | 65.21 | 65.63 | 65.63 | -0.30% | 178,000 |
| Feb 6, 2025 | 65.31 | 65.94 | 65.04 | 65.83 | 65.83 | 1.12% | 275,949 |
| Feb 5, 2025 | 63.82 | 65.13 | 63.75 | 65.10 | 65.10 | 2.89% | 355,700 |
| Feb 4, 2025 | 63.09 | 63.53 | 62.50 | 63.27 | 63.27 | -0.05% | 239,549 |
| Feb 3, 2025 | 61.91 | 63.74 | 61.91 | 63.30 | 63.30 | 0.96% | 267,029 |
| Jan 31, 2025 | 62.94 | 63.69 | 62.17 | 62.70 | 62.70 | -0.68% | 366,300 |
| Jan 30, 2025 | 62.99 | 63.78 | 62.39 | 63.13 | 63.13 | 0.86% | 204,458 |
| Jan 29, 2025 | 62.33 | 63.60 | 62.21 | 62.59 | 62.59 | 0.79% | 169,927 |
| Jan 28, 2025 | 61.81 | 62.25 | 61.66 | 62.10 | 62.10 | 0.24% | 368,441 |
| Jan 27, 2025 | 61.23 | 62.66 | 61.06 | 61.95 | 61.95 | 2.26% | 579,100 |
| Jan 24, 2025 | 60.61 | 60.85 | 60.42 | 60.58 | 60.58 | 0.26% | 375,800 |
| Jan 23, 2025 | 60.50 | 60.64 | 60.14 | 60.42 | 60.42 | 0.15% | 339,500 |
| Jan 22, 2025 | 60.01 | 60.58 | 59.42 | 60.33 | 60.33 | 0.92% | 407,600 |
| Jan 21, 2025 | 60.83 | 61.10 | 59.31 | 59.78 | 59.78 | -1.42% | 303,636 |
| Jan 20, 2025 | 60.64 | 60.89 | 60.48 | 60.64 | 60.64 | 0.15% | 68,104 |
| Jan 17, 2025 | 61.50 | 61.61 | 60.50 | 60.55 | 60.55 | -1.01% | 560,223 |
| Jan 16, 2025 | 61.55 | 61.88 | 61.07 | 61.17 | 61.17 | -0.60% | 234,525 |