GFL Environmental Inc. (TSX:GFL)
Canada
· Delayed Price · Currency is CAD 64.97
-0.11 (-0.17%)
Sep 26, 2025, 4:00 PM EDT
GFL Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 64.83 | 65.78 | 64.72 | 64.97 | 64.97 | -0.17% | 284,631 |
| Sep 25, 2025 | 64.77 | 66.88 | 64.77 | 65.08 | 65.08 | 0.71% | 710,300 |
| Sep 24, 2025 | 63.53 | 65.04 | 63.53 | 64.62 | 64.62 | 1.43% | 383,200 |
| Sep 23, 2025 | 63.30 | 64.04 | 62.56 | 63.71 | 63.71 | 0.19% | 329,900 |
| Sep 22, 2025 | 64.05 | 64.41 | 62.80 | 63.59 | 63.59 | -0.67% | 579,247 |
| Sep 19, 2025 | 64.78 | 64.78 | 63.59 | 64.02 | 64.02 | 0.64% | 4,008,524 |
| Sep 18, 2025 | 64.04 | 64.84 | 63.59 | 63.61 | 63.61 | -1.01% | 291,000 |
| Sep 17, 2025 | 64.50 | 65.01 | 64.11 | 64.26 | 64.26 | 0.67% | 459,841 |
| Sep 16, 2025 | 64.17 | 64.17 | 62.69 | 63.83 | 63.83 | -0.13% | 696,344 |
| Sep 15, 2025 | 65.34 | 65.34 | 63.52 | 63.91 | 63.91 | -2.14% | 537,629 |
| Sep 12, 2025 | 66.63 | 66.63 | 65.15 | 65.31 | 65.31 | -1.97% | 296,900 |
| Sep 11, 2025 | 65.86 | 66.80 | 65.83 | 66.62 | 66.62 | 1.38% | 442,516 |
| Sep 10, 2025 | 67.10 | 67.10 | 64.33 | 65.71 | 65.71 | -0.93% | 527,200 |
| Sep 9, 2025 | 65.43 | 66.41 | 65.08 | 66.33 | 66.33 | 1.73% | 349,816 |
| Sep 8, 2025 | 66.68 | 66.68 | 64.92 | 65.20 | 65.20 | -1.76% | 516,839 |
| Sep 5, 2025 | 67.17 | 67.17 | 66.08 | 66.37 | 66.37 | -0.42% | 285,900 |
| Sep 4, 2025 | 67.56 | 68.05 | 66.58 | 66.65 | 66.65 | -1.41% | 314,319 |
| Sep 3, 2025 | 68.65 | 68.65 | 67.47 | 67.60 | 67.60 | -1.17% | 307,600 |
| Sep 2, 2025 | 68.85 | 68.92 | 68.07 | 68.40 | 68.40 | -0.44% | 203,700 |
| Aug 29, 2025 | 67.64 | 68.77 | 67.62 | 68.70 | 68.70 | 1.31% | 313,445 |
| Aug 28, 2025 | 68.10 | 68.28 | 67.55 | 67.81 | 67.81 | -0.91% | 185,443 |
| Aug 27, 2025 | 69.19 | 69.33 | 68.09 | 68.43 | 68.43 | -0.88% | 213,100 |
| Aug 26, 2025 | 68.46 | 69.23 | 68.14 | 69.04 | 69.04 | 0.63% | 2,590,246 |
| Aug 25, 2025 | 70.59 | 70.70 | 68.51 | 68.61 | 68.61 | -2.76% | 277,600 |
| Aug 22, 2025 | 70.29 | 71.13 | 70.29 | 70.56 | 70.56 | -0.20% | 393,732 |
| Aug 21, 2025 | 70.05 | 70.93 | 70.05 | 70.70 | 70.70 | 1.00% | 378,300 |
| Aug 20, 2025 | 69.49 | 70.35 | 69.28 | 70.00 | 70.00 | 1.46% | 373,500 |
| Aug 19, 2025 | 68.81 | 69.06 | 68.28 | 68.99 | 68.99 | 0.17% | 178,027 |
| Aug 18, 2025 | 68.57 | 69.07 | 68.41 | 68.87 | 68.87 | 0.61% | 376,800 |
| Aug 15, 2025 | 69.13 | 69.37 | 68.35 | 68.45 | 68.45 | -1.27% | 331,200 |
| Aug 14, 2025 | 69.47 | 69.85 | 68.69 | 69.33 | 69.33 | -0.20% | 285,000 |
| Aug 13, 2025 | 69.30 | 69.65 | 68.79 | 69.47 | 69.47 | -0.06% | 179,000 |
| Aug 12, 2025 | 70.40 | 70.98 | 69.17 | 69.51 | 69.51 | -1.04% | 184,100 |
| Aug 11, 2025 | 68.75 | 70.38 | 68.75 | 70.24 | 70.24 | 1.12% | 190,528 |
| Aug 8, 2025 | 68.80 | 69.98 | 68.76 | 69.46 | 69.46 | -0.66% | 500,300 |
| Aug 7, 2025 | 69.03 | 70.04 | 68.82 | 69.92 | 69.92 | 0.62% | 281,300 |
| Aug 6, 2025 | 68.97 | 69.61 | 68.00 | 69.49 | 69.49 | 0.46% | 288,600 |
| Aug 5, 2025 | 69.60 | 70.21 | 69.12 | 69.17 | 69.17 | 0.64% | 326,633 |
| Aug 1, 2025 | 69.19 | 69.88 | 68.55 | 68.73 | 68.73 | -1.50% | 376,227 |
| Jul 31, 2025 | 69.52 | 70.44 | 68.44 | 69.78 | 69.78 | 5.94% | 689,300 |
| Jul 30, 2025 | 67.36 | 67.36 | 65.67 | 65.87 | 65.87 | -1.89% | 288,600 |
| Jul 29, 2025 | 66.29 | 67.81 | 66.29 | 67.14 | 67.14 | 1.57% | 311,517 |
| Jul 28, 2025 | 65.97 | 66.60 | 65.45 | 66.10 | 66.10 | 0.05% | 175,507 |
| Jul 25, 2025 | 65.82 | 66.26 | 65.82 | 66.07 | 66.07 | 0.81% | 161,300 |
| Jul 24, 2025 | 64.50 | 65.71 | 64.50 | 65.54 | 65.54 | 1.50% | 222,424 |
| Jul 23, 2025 | 64.12 | 64.73 | 63.89 | 64.57 | 64.57 | 0.70% | 212,900 |
| Jul 22, 2025 | 64.63 | 64.73 | 64.04 | 64.12 | 64.12 | -0.39% | 205,500 |
| Jul 21, 2025 | 65.28 | 65.28 | 64.36 | 64.37 | 64.37 | -1.23% | 292,147 |
| Jul 18, 2025 | 64.98 | 65.46 | 64.92 | 65.17 | 65.17 | -0.20% | 207,000 |
| Jul 17, 2025 | 65.00 | 65.49 | 64.82 | 65.30 | 65.30 | 0.76% | 212,435 |