GFL Environmental Inc. (TSX:GFL)
Canada
· Delayed Price · Currency is CAD 61.79
-0.57 (-0.91%)
At close: Dec 5, 2025
GFL Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.36 | 62.63 | 61.61 | 61.79 | 61.79 | -0.91% | 298,735 |
| Dec 4, 2025 | 63.01 | 63.03 | 62.31 | 62.36 | 62.36 | -0.46% | 209,344 |
| Dec 3, 2025 | 62.78 | 63.41 | 62.50 | 62.65 | 62.65 | -0.06% | 282,728 |
| Dec 2, 2025 | 62.56 | 62.96 | 62.20 | 62.69 | 62.69 | 0.21% | 299,385 |
| Dec 1, 2025 | 63.34 | 63.81 | 62.52 | 62.56 | 62.56 | -1.60% | 539,334 |
| Nov 28, 2025 | 64.02 | 64.02 | 63.22 | 63.58 | 63.58 | -0.53% | 199,695 |
| Nov 27, 2025 | 64.07 | 64.20 | 63.43 | 63.92 | 63.92 | 0.09% | 50,399 |
| Nov 26, 2025 | 63.79 | 64.22 | 63.78 | 63.86 | 63.86 | 0.38% | 251,087 |
| Nov 25, 2025 | 63.76 | 64.68 | 63.59 | 63.62 | 63.62 | -0.31% | 778,218 |
| Nov 24, 2025 | 63.34 | 64.01 | 62.55 | 63.82 | 63.82 | 0.33% | 915,451 |
| Nov 21, 2025 | 63.23 | 64.34 | 63.00 | 63.61 | 63.61 | -2.39% | 443,492 |
| Nov 20, 2025 | 65.39 | 65.65 | 64.98 | 65.17 | 65.17 | -0.38% | 370,021 |
| Nov 19, 2025 | 63.68 | 65.70 | 63.68 | 65.42 | 65.42 | 2.86% | 624,304 |
| Nov 18, 2025 | 62.29 | 63.72 | 62.03 | 63.60 | 63.60 | 2.38% | 527,202 |
| Nov 17, 2025 | 62.37 | 62.52 | 61.71 | 62.12 | 62.12 | -0.11% | 523,057 |
| Nov 14, 2025 | 61.23 | 62.48 | 60.40 | 62.19 | 62.19 | 2.32% | 349,615 |
| Nov 13, 2025 | 61.48 | 61.67 | 60.64 | 60.78 | 60.78 | -0.78% | 458,100 |
| Nov 12, 2025 | 60.86 | 61.32 | 60.62 | 61.26 | 61.26 | 0.59% | 222,422 |
| Nov 11, 2025 | 61.49 | 61.61 | 60.77 | 60.90 | 60.90 | -0.73% | 178,774 |
| Nov 10, 2025 | 60.22 | 61.37 | 59.24 | 61.35 | 61.35 | 1.79% | 495,477 |
| Nov 7, 2025 | 62.01 | 62.01 | 60.20 | 60.27 | 60.27 | -2.77% | 429,845 |
| Nov 6, 2025 | 61.50 | 63.61 | 61.45 | 61.99 | 61.99 | 0.21% | 522,212 |
| Nov 5, 2025 | 61.50 | 62.04 | 61.02 | 61.86 | 61.86 | 0.60% | 452,002 |
| Nov 4, 2025 | 61.05 | 61.59 | 60.77 | 61.49 | 61.49 | -0.03% | 332,588 |
| Nov 3, 2025 | 61.35 | 61.75 | 60.86 | 61.51 | 61.51 | 0.31% | 474,409 |
| Oct 31, 2025 | 62.00 | 62.42 | 60.66 | 61.32 | 61.32 | 0.15% | 330,116 |
| Oct 30, 2025 | 60.95 | 61.71 | 60.57 | 61.23 | 61.23 | 0.03% | 206,586 |
| Oct 29, 2025 | 62.99 | 62.99 | 60.55 | 61.21 | 61.21 | -2.53% | 371,058 |
| Oct 28, 2025 | 63.45 | 63.49 | 62.61 | 62.80 | 62.80 | -1.07% | 242,834 |
| Oct 27, 2025 | 63.77 | 64.14 | 63.29 | 63.48 | 63.48 | -0.45% | 540,727 |
| Oct 24, 2025 | 64.58 | 64.70 | 63.69 | 63.77 | 63.77 | -0.98% | 198,404 |
| Oct 23, 2025 | 64.78 | 65.19 | 64.23 | 64.40 | 64.40 | -0.23% | 282,550 |
| Oct 22, 2025 | 64.47 | 65.74 | 64.20 | 64.55 | 64.55 | 0.62% | 356,186 |
| Oct 21, 2025 | 63.52 | 64.40 | 63.44 | 64.15 | 64.15 | 0.41% | 269,247 |
| Oct 20, 2025 | 63.32 | 64.11 | 63.32 | 63.89 | 63.89 | 0.96% | 523,424 |
| Oct 17, 2025 | 62.64 | 64.13 | 62.56 | 63.28 | 63.28 | 1.07% | 301,593 |
| Oct 16, 2025 | 63.89 | 63.89 | 62.42 | 62.61 | 62.61 | -1.25% | 299,744 |
| Oct 15, 2025 | 63.78 | 64.51 | 63.37 | 63.40 | 63.40 | -1.06% | 584,978 |
| Oct 14, 2025 | 64.30 | 64.72 | 63.83 | 64.08 | 64.06 | -0.34% | 388,606 |
| Oct 10, 2025 | 63.36 | 64.32 | 63.28 | 64.30 | 64.28 | 1.48% | 494,427 |
| Oct 9, 2025 | 64.50 | 64.50 | 63.31 | 63.36 | 63.34 | -1.12% | 227,290 |
| Oct 8, 2025 | 63.80 | 64.25 | 63.23 | 64.08 | 64.06 | 0.87% | 391,105 |
| Oct 7, 2025 | 64.61 | 64.61 | 63.38 | 63.53 | 63.51 | -1.14% | 298,116 |
| Oct 6, 2025 | 65.56 | 65.56 | 64.14 | 64.26 | 64.24 | -1.20% | 314,441 |
| Oct 3, 2025 | 64.99 | 65.26 | 64.60 | 65.04 | 65.02 | -0.38% | 441,962 |
| Oct 2, 2025 | 64.55 | 65.47 | 64.55 | 65.29 | 65.27 | 0.40% | 246,711 |
| Oct 1, 2025 | 65.93 | 66.35 | 64.90 | 65.03 | 65.01 | -1.41% | 317,285 |
| Sep 30, 2025 | 65.62 | 66.21 | 65.05 | 65.96 | 65.94 | 1.07% | 393,908 |
| Sep 29, 2025 | 64.96 | 65.35 | 64.74 | 65.26 | 65.24 | 0.45% | 200,153 |
| Sep 26, 2025 | 64.83 | 65.78 | 64.72 | 64.97 | 64.95 | -0.17% | 284,631 |