GFL Environmental Inc. (TSX:GFL)
Canada
· Delayed Price · Currency is CAD 70.17
-0.70 (-0.99%)
May 8, 2025, 4:00 PM EDT
GFL Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 70.86 | 71.46 | 70.09 | 70.17 | 70.17 | -0.99% | 276,514 |
| May 7, 2025 | 70.20 | 71.35 | 69.64 | 70.87 | 70.87 | 0.85% | 448,100 |
| May 6, 2025 | 70.83 | 71.05 | 69.69 | 70.27 | 70.27 | -1.31% | 212,518 |
| May 5, 2025 | 69.92 | 71.82 | 69.46 | 71.20 | 71.20 | 2.28% | 149,422 |
| May 2, 2025 | 69.58 | 70.34 | 69.03 | 69.61 | 69.61 | 0.85% | 208,751 |
| May 1, 2025 | 68.48 | 69.32 | 65.62 | 69.02 | 69.02 | 0.33% | 351,143 |
| Apr 30, 2025 | 69.33 | 69.38 | 67.49 | 68.79 | 68.79 | -0.33% | 386,915 |
| Apr 29, 2025 | 67.13 | 69.04 | 67.13 | 69.02 | 69.02 | 2.86% | 166,311 |
| Apr 28, 2025 | 67.89 | 67.89 | 66.66 | 67.10 | 67.10 | -1.16% | 274,008 |
| Apr 25, 2025 | 67.40 | 67.92 | 66.71 | 67.89 | 67.89 | 0.38% | 126,620 |
| Apr 24, 2025 | 67.03 | 67.76 | 65.82 | 67.63 | 67.63 | 1.35% | 176,300 |
| Apr 23, 2025 | 66.36 | 67.03 | 65.89 | 66.73 | 66.73 | 1.78% | 206,200 |
| Apr 22, 2025 | 65.59 | 66.12 | 65.19 | 65.56 | 65.56 | 0.74% | 213,500 |
| Apr 21, 2025 | 66.73 | 66.88 | 64.90 | 65.08 | 65.08 | -3.02% | 182,700 |
| Apr 17, 2025 | 67.90 | 68.09 | 67.02 | 67.11 | 67.11 | -0.34% | 209,300 |
| Apr 16, 2025 | 68.30 | 68.62 | 66.69 | 67.34 | 67.34 | -1.58% | 214,840 |
| Apr 15, 2025 | 68.00 | 68.86 | 68.00 | 68.42 | 68.42 | 0.78% | 369,820 |
| Apr 14, 2025 | 68.18 | 68.27 | 67.33 | 67.89 | 67.89 | 1.30% | 456,609 |
| Apr 11, 2025 | 66.24 | 67.19 | 65.33 | 67.02 | 67.00 | 0.89% | 184,700 |
| Apr 10, 2025 | 66.39 | 67.20 | 65.49 | 66.43 | 66.41 | -1.16% | 295,500 |
| Apr 9, 2025 | 61.81 | 67.38 | 61.12 | 67.21 | 67.19 | 8.58% | 656,000 |
| Apr 8, 2025 | 61.95 | 63.30 | 61.44 | 61.90 | 61.88 | 1.11% | 510,204 |
| Apr 7, 2025 | 61.76 | 63.27 | 60.19 | 61.22 | 61.20 | -3.85% | 681,100 |
| Apr 4, 2025 | 67.43 | 67.46 | 62.99 | 63.67 | 63.65 | -6.08% | 491,145 |
| Apr 3, 2025 | 67.94 | 68.73 | 66.24 | 67.79 | 67.77 | -2.14% | 286,300 |
| Apr 2, 2025 | 68.28 | 69.30 | 67.78 | 69.27 | 69.25 | 1.33% | 202,219 |
| Apr 1, 2025 | 69.33 | 69.64 | 67.98 | 68.36 | 68.34 | -1.65% | 223,700 |
| Mar 31, 2025 | 68.34 | 69.83 | 67.68 | 69.51 | 69.49 | 1.68% | 373,438 |
| Mar 28, 2025 | 69.51 | 69.87 | 68.08 | 68.36 | 68.34 | -2.11% | 484,533 |
| Mar 27, 2025 | 68.85 | 69.98 | 68.45 | 69.83 | 69.81 | 1.14% | 241,704 |
| Mar 26, 2025 | 70.00 | 70.38 | 68.08 | 69.04 | 69.02 | -0.52% | 448,230 |
| Mar 25, 2025 | 69.61 | 70.03 | 68.63 | 69.40 | 69.38 | 0.77% | 199,200 |
| Mar 24, 2025 | 68.88 | 69.62 | 68.32 | 68.87 | 68.85 | 0.38% | 247,600 |
| Mar 21, 2025 | 68.13 | 68.90 | 68.03 | 68.61 | 68.59 | -0.32% | 333,100 |
| Mar 20, 2025 | 68.41 | 69.48 | 68.03 | 68.83 | 68.81 | 0.04% | 303,402 |
| Mar 19, 2025 | 66.86 | 69.88 | 66.86 | 68.80 | 68.78 | 2.95% | 368,526 |
| Mar 18, 2025 | 66.30 | 67.03 | 66.30 | 66.83 | 66.81 | 1.07% | 512,400 |
| Mar 17, 2025 | 66.51 | 67.31 | 65.90 | 66.12 | 66.10 | -0.59% | 524,500 |
| Mar 14, 2025 | 66.36 | 67.86 | 65.20 | 66.51 | 66.49 | 0.09% | 454,800 |
| Mar 13, 2025 | 65.56 | 67.36 | 65.07 | 66.45 | 66.43 | 0.35% | 345,200 |
| Mar 12, 2025 | 68.40 | 68.40 | 65.47 | 66.22 | 66.20 | -0.69% | 292,926 |
| Mar 11, 2025 | 67.10 | 68.55 | 66.60 | 66.68 | 66.66 | -1.26% | 392,546 |
| Mar 10, 2025 | 66.49 | 68.21 | 66.44 | 67.53 | 67.51 | 0.27% | 342,139 |
| Mar 7, 2025 | 65.96 | 67.79 | 65.51 | 67.35 | 67.33 | 1.42% | 344,000 |
| Mar 6, 2025 | 66.24 | 68.00 | 66.08 | 66.41 | 66.39 | -2.30% | 407,000 |
| Mar 5, 2025 | 66.06 | 68.98 | 65.36 | 67.97 | 67.95 | 3.06% | 337,600 |
| Mar 4, 2025 | 67.05 | 68.42 | 65.91 | 65.95 | 65.93 | -2.28% | 449,745 |
| Mar 3, 2025 | 64.80 | 67.90 | 64.80 | 67.49 | 67.47 | 3.31% | 485,700 |
| Feb 28, 2025 | 62.51 | 65.47 | 62.48 | 65.33 | 65.31 | 5.08% | 743,100 |
| Feb 27, 2025 | 64.65 | 64.84 | 62.14 | 62.17 | 62.15 | -2.29% | 409,608 |