Skip to main content
GFL Environmental Inc. (TSX:GFL)
Canada flag Canada · Delayed Price · Currency is CAD
68.10
-0.86 (-1.25%)
Jun 27, 2025, 4:00 PM EDT

GFL Environmental Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202569.2269.5267.5168.1068.10-1.25%555,864
Jun 26, 202568.1069.1267.8268.9668.961.08%257,400
Jun 25, 202569.6669.6667.7668.2268.22-0.70%272,896
Jun 24, 202568.9769.0367.8468.7068.70-0.09%256,721
Jun 23, 202567.7868.8867.6568.7668.761.03%200,700
Jun 20, 202568.3968.6867.3768.0668.060.44%3,095,100
Jun 19, 202568.0168.4967.5567.7667.76-0.73%80,713
Jun 18, 202567.6468.5067.0868.2668.260.96%335,840
Jun 17, 202566.8167.6566.7567.6167.610.48%340,800
Jun 16, 202568.4168.5867.0567.2967.29-1.44%428,600
Jun 13, 202568.7768.9967.9568.2768.27-1.13%134,101
Jun 12, 202568.1869.0768.1469.0569.051.28%185,716
Jun 11, 202568.7168.8767.9668.1868.18-0.81%247,300
Jun 10, 202568.9570.2067.9268.7468.74-0.92%235,720
Jun 9, 202568.1869.7866.4469.3869.381.91%504,900
Jun 6, 202567.7468.2067.3768.0868.081.13%231,000
Jun 5, 202568.0168.1466.6567.3267.32-0.33%232,900
Jun 4, 202568.6768.6767.3767.5467.54-0.31%273,413
Jun 3, 202568.6869.0667.6067.7567.75-1.31%495,921
Jun 2, 202568.1068.8167.1468.6568.65-1.02%301,401
May 30, 202568.4269.3668.0569.3669.361.94%1,930,400
May 29, 202568.7568.7567.8268.0468.04-1.10%245,506
May 28, 202568.5369.2768.5368.8068.800.25%283,617
May 27, 202568.4668.6967.6468.6368.63-0.33%471,527
May 26, 202567.8769.1866.0168.8668.862.08%141,000
May 23, 202567.1967.7766.5267.4667.46-0.34%400,100
May 22, 202568.7568.9067.3167.6967.69-1.63%530,600
May 21, 202569.5269.7467.8968.8168.81-1.09%463,901
May 20, 202569.4369.8068.9169.5769.570.74%517,329
May 16, 202568.4669.0967.7469.0669.060.88%567,800
May 15, 202567.3168.5266.5468.4668.462.36%503,100
May 14, 202567.0767.0765.1066.8866.88-0.19%649,200
May 13, 202568.0768.1666.8667.0167.01-1.56%646,046
May 12, 202569.5569.5566.7868.0768.07-1.52%493,933
May 9, 202570.5470.5467.8669.1269.12-1.50%286,200
May 8, 202570.8671.4670.0970.1770.17-0.99%276,514
May 7, 202570.2071.3569.6470.8770.870.85%448,100
May 6, 202570.8371.0569.6970.2770.27-1.31%212,518
May 5, 202569.9271.8269.4671.2071.202.28%149,422
May 2, 202569.5870.3469.0369.6169.610.85%208,751
May 1, 202568.4869.3265.6269.0269.020.33%351,143
Apr 30, 202569.3369.3867.4968.7968.79-0.33%386,915
Apr 29, 202567.1369.0467.1369.0269.022.86%166,311
Apr 28, 202567.8967.8966.6667.1067.10-1.16%274,008
Apr 25, 202567.4067.9266.7167.8967.890.38%126,620
Apr 24, 202567.0367.7665.8267.6367.631.35%176,300
Apr 23, 202566.3667.0365.8966.7366.731.78%206,200
Apr 22, 202565.5966.1265.1965.5665.560.74%213,500
Apr 21, 202566.7366.8864.9065.0865.08-3.02%182,700
Apr 17, 202567.9068.0967.0267.1167.11-0.34%209,300