GFL Environmental Inc. (TSX:GFL)
Canada · Delayed Price · Currency is CAD 65.17
-0.13 (-0.20%)
Jul 18, 2025, 4:00 PM EDT
GFL Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 64.98 | 65.46 | 64.92 | 65.22 | 65.22 | -0.13% | 135,911 |
| Jul 17, 2025 | 65.00 | 65.49 | 64.82 | 65.30 | 65.30 | 0.76% | 212,435 |
| Jul 16, 2025 | 65.12 | 65.31 | 64.20 | 64.81 | 64.81 | -0.46% | 306,306 |
| Jul 15, 2025 | 66.07 | 66.46 | 65.08 | 65.11 | 65.11 | -1.14% | 414,900 |
| Jul 14, 2025 | 64.89 | 65.97 | 64.72 | 65.86 | 65.86 | 1.62% | 245,900 |
| Jul 11, 2025 | 64.93 | 65.01 | 64.39 | 64.81 | 64.79 | 0.12% | 321,943 |
| Jul 10, 2025 | 64.88 | 65.64 | 64.35 | 64.73 | 64.71 | -0.25% | 424,543 |
| Jul 9, 2025 | 64.98 | 64.98 | 63.99 | 64.89 | 64.87 | -0.34% | 420,625 |
| Jul 8, 2025 | 65.51 | 65.72 | 65.08 | 65.11 | 65.09 | -0.70% | 393,413 |
| Jul 7, 2025 | 65.56 | 65.92 | 65.19 | 65.57 | 65.55 | 0.78% | 309,521 |
| Jul 4, 2025 | 65.18 | 65.30 | 64.97 | 65.06 | 65.04 | -0.60% | 86,700 |
| Jul 3, 2025 | 65.50 | 66.15 | 65.11 | 65.45 | 65.43 | -0.37% | 184,600 |
| Jul 2, 2025 | 67.05 | 67.37 | 65.36 | 65.69 | 65.67 | -4.44% | 658,000 |
| Jun 30, 2025 | 68.34 | 68.94 | 67.99 | 68.74 | 68.72 | 0.94% | 270,400 |
| Jun 27, 2025 | 69.22 | 69.52 | 67.51 | 68.10 | 68.08 | -1.25% | 555,900 |
| Jun 26, 2025 | 68.10 | 69.12 | 67.82 | 68.96 | 68.94 | 1.08% | 257,400 |
| Jun 25, 2025 | 69.66 | 69.66 | 67.76 | 68.22 | 68.20 | -0.70% | 272,822 |
| Jun 24, 2025 | 68.97 | 69.03 | 67.84 | 68.70 | 68.68 | -0.09% | 256,721 |
| Jun 23, 2025 | 67.78 | 68.88 | 67.65 | 68.76 | 68.74 | 1.03% | 200,700 |
| Jun 20, 2025 | 68.39 | 68.68 | 67.37 | 68.06 | 68.04 | 0.44% | 3,095,100 |
| Jun 19, 2025 | 68.01 | 68.49 | 67.55 | 67.76 | 67.74 | -0.73% | 80,713 |
| Jun 18, 2025 | 67.64 | 68.50 | 67.08 | 68.26 | 68.24 | 0.96% | 335,840 |
| Jun 17, 2025 | 66.81 | 67.65 | 66.75 | 67.61 | 67.59 | 0.48% | 340,800 |
| Jun 16, 2025 | 68.41 | 68.58 | 67.05 | 67.29 | 67.27 | -1.44% | 428,600 |
| Jun 13, 2025 | 68.77 | 68.99 | 67.95 | 68.27 | 68.25 | -1.13% | 134,101 |
| Jun 12, 2025 | 68.18 | 69.07 | 68.14 | 69.05 | 69.03 | 1.28% | 185,716 |
| Jun 11, 2025 | 68.71 | 68.87 | 67.96 | 68.18 | 68.16 | -0.81% | 247,300 |
| Jun 10, 2025 | 68.95 | 70.20 | 67.92 | 68.74 | 68.72 | -0.92% | 235,720 |
| Jun 9, 2025 | 68.18 | 69.78 | 66.44 | 69.38 | 69.36 | 1.91% | 504,900 |
| Jun 6, 2025 | 67.74 | 68.20 | 67.37 | 68.08 | 68.06 | 1.13% | 231,000 |
| Jun 5, 2025 | 68.01 | 68.14 | 66.65 | 67.32 | 67.30 | -0.33% | 232,900 |
| Jun 4, 2025 | 68.67 | 68.67 | 67.37 | 67.54 | 67.52 | -0.31% | 273,413 |
| Jun 3, 2025 | 68.68 | 69.06 | 67.60 | 67.75 | 67.73 | -1.31% | 495,921 |
| Jun 2, 2025 | 68.10 | 68.81 | 67.14 | 68.65 | 68.63 | -1.02% | 301,401 |
| May 30, 2025 | 68.42 | 69.36 | 68.05 | 69.36 | 69.34 | 1.94% | 1,930,400 |
| May 29, 2025 | 68.75 | 68.75 | 67.82 | 68.04 | 68.02 | -1.10% | 245,506 |
| May 28, 2025 | 68.53 | 69.27 | 68.53 | 68.80 | 68.78 | 0.25% | 283,617 |
| May 27, 2025 | 68.46 | 68.69 | 67.64 | 68.63 | 68.61 | -0.33% | 471,527 |
| May 26, 2025 | 67.87 | 69.18 | 66.01 | 68.86 | 68.84 | 2.08% | 141,000 |
| May 23, 2025 | 67.19 | 67.77 | 66.52 | 67.46 | 67.44 | -0.34% | 400,100 |
| May 22, 2025 | 68.75 | 68.90 | 67.31 | 67.69 | 67.67 | -1.63% | 530,600 |
| May 21, 2025 | 69.52 | 69.74 | 67.89 | 68.81 | 68.79 | -1.09% | 463,901 |
| May 20, 2025 | 69.43 | 69.80 | 68.91 | 69.57 | 69.55 | 0.74% | 517,329 |
| May 16, 2025 | 68.46 | 69.09 | 67.74 | 69.06 | 69.04 | 0.88% | 567,800 |
| May 15, 2025 | 67.31 | 68.52 | 66.54 | 68.46 | 68.44 | 2.36% | 503,100 |
| May 14, 2025 | 67.07 | 67.07 | 65.10 | 66.88 | 66.86 | -0.19% | 649,200 |
| May 13, 2025 | 68.07 | 68.16 | 66.86 | 67.01 | 66.99 | -1.56% | 646,046 |
| May 12, 2025 | 69.55 | 69.55 | 66.78 | 68.07 | 68.05 | -1.52% | 493,933 |
| May 9, 2025 | 70.54 | 70.54 | 67.86 | 69.12 | 69.10 | -1.50% | 286,200 |
| May 8, 2025 | 70.86 | 71.46 | 70.09 | 70.17 | 70.15 | -0.99% | 276,514 |