GFL Environmental Inc. (GFL.TO) TSX

Currency In CAD

GFL.TO Historical Return

If you invested $1000 in GFL Environmental Inc. (GFL.TO) since IPO date, it would be worth $2,549.8 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,310.63, while $1000 invested 1 year ago would be worth $802.33. This corresponds to total returns of 154.98%, 31.06%, -19.77%, respectively, with annualized returns of 15.56%, 5.56%, -19.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GFL.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	57.1	56.58	56.58	57.31	56.48	376,130
August 20, 2026	57.39	56.83	56.83	57.81	56.24	624,427
August 19, 2026	56.54	57.29	57.29	58.5	56.19	759,437
August 18, 2026	57.92	56.32	56.32	58.92	56.27	1.68M
August 17, 2026	57.95	57.62	57.62	58.05	57.24	417,357
August 14, 2026	58.47	58.13	58.13	58.47	57.48	474,893
August 13, 2026	57.22	58.08	58.08	58.18	57.15	450,037
August 12, 2026	57.25	56.99	56.99	57.92	56.71	373,407
August 11, 2026	57.24	57.56	57.56	58.05	57.14	479,478
August 10, 2026	57.44	57.46	57.46	57.78	57.12	363,716
August 07, 2026	58.09	57.6	57.6	59.18	57.16	730,050
August 06, 2026	58.36	58.29	58.29	58.83	57.48	517,309
August 05, 2026	60.09	57.69	57.69	60.09	57.42	784,221
August 04, 2026	57.84	59.23	59.23	59.87	57.59	909,150
July 31, 2026	58.61	57.89	57.89	59.25	57.52	1.07M
July 30, 2026	60	58.13	58.13	60.39	56.58	1.62M
July 29, 2026	55.42	56.63	56.63	57.84	55.28	879,997
July 28, 2026	55.1	55.26	55.26	55.89	55.09	496,851
July 27, 2026	56.5	55.07	55.07	56.5	55.04	582,278
July 23, 2026	55.05	54.79	54.79	55.88	54.48	589,785
July 22, 2026	54.9	55.14	55.14	55.44	54.16	759,130
July 21, 2026	54.44	54.09	54.09	55.03	53.95	571,538
July 20, 2026	55.44	55.02	55.02	55.44	54.87	494,079
July 17, 2026	56	55.4	55.4	56.13	54.78	433,592
July 16, 2026	54.75	55.66	55.66	56.32	54.71	669,679
July 15, 2026	54.41	54.65	54.65	55.4	54.32	545,336
July 14, 2026	54.57	54.36	54.36	55.77	53.99	2.18M
July 13, 2026	56.22	55.47	55.47	56.61	55.42	529,875
July 10, 2026	57.41	56.22	56.22	57.41	55.95	1.36M
July 09, 2026	57.15	56.84	56.84	57.84	56.7	2.07M
July 08, 2026	58.54	57.87	57.87	58.76	56.94	857,245
July 07, 2026	57.89	58.83	58.83	58.9	57.51	809,330
July 06, 2026	56.75	57.61	57.61	58.5	56.03	1.69M
July 03, 2026	53.21	57.19	57.19	58.74	51.76	1.4M
July 02, 2026	53.41	53.15	53.15	53.66	51.11	496,160
June 30, 2026	52.2	52.15	52.15	52.36	51.41	498,702
June 29, 2026	52.8	52.31	52.31	53.57	51.92	564,330
June 26, 2026	53.36	52.98	52.98	54.59	52.25	1.21M
June 25, 2026	52.71	53.64	53.64	54.17	52.71	863,941
June 24, 2026	50.94	53.02	53.02	53.28	50.94	961,630
June 23, 2026	49.97	51.17	51.17	51.21	49.97	888,694
June 22, 2026	49.07	49.6	49.6	50.08	49.07	590,770
June 19, 2026	49.37	49.07	49.07	49.87	49.04	545,778
June 18, 2026	49.5	49.62	49.62	50.01	48.65	595,631
June 17, 2026	50.39	49.5	49.5	50.89	49.35	760,121
June 16, 2026	50.25	50.57	50.57	50.63	49.46	546,219
June 15, 2026	50.21	50.34	50.34	50.72	49.82	602,234
June 12, 2026	50.19	50.3	50.3	50.58	49.72	944,217
June 11, 2026	50.83	50.12	50.12	51.56	50.05	724,192
June 10, 2026	49.87	51	51	51.06	49.1	530,001
June 09, 2026	48.45	49.84	49.84	50.12	48.35	564,002
June 08, 2026	48.99	48.74	48.74	50.08	48.59	460,102
June 05, 2026	49.83	49.51	49.51	50.32	49.11	612,995
June 04, 2026	48.56	49.77	49.77	49.84	48.5	642,172
June 03, 2026	46.73	48.24	48.24	48.36	46.73	596,675
June 02, 2026	47.06	46.72	46.72	47.52	46.12	496,508
June 01, 2026	46.29	47.48	47.48	47.54	46.29	920,498
May 29, 2026	47.65	46.26	46.26	47.65	46.24	1.77M
May 28, 2026	48.2	47.26	47.26	48.26	47.12	997,401
May 27, 2026	49	48.24	48.24	49.44	48.21	569,179