GFL Environmental Inc. - GFL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	69.13	68.45	68.45	69.37	68.35	331,200
August 14, 2025	69.47	69.33	69.33	69.85	68.69	284,994
August 13, 2025	69.3	69.47	69.47	69.65	68.79	179,000
August 12, 2025	70.4	69.51	69.51	70.98	69.17	184,100
August 11, 2025	68.75	70.24	70.24	70.38	68.75	190,528
August 08, 2025	68.8	69.46	69.46	69.98	68.76	500,300
August 07, 2025	69.03	69.92	69.92	70.04	68.82	281,300
August 06, 2025	68.97	69.49	69.49	69.61	68	288,600
August 05, 2025	69.6	69.17	69.17	70.21	69.12	326,633
August 01, 2025	69.19	68.73	68.73	69.88	68.55	376,227
July 31, 2025	69.52	69.78	69.78	70.44	68.44	689,300
July 30, 2025	67.36	65.87	65.87	67.36	65.67	288,600
July 29, 2025	66.29	67.14	67.14	67.81	66.29	311,266
July 28, 2025	65.97	66.1	66.1	66.6	65.45	175,507
July 25, 2025	65.82	66.07	66.07	66.26	65.82	161,300
July 24, 2025	64.5	65.54	65.54	65.71	64.5	222,424
July 23, 2025	64.12	64.57	64.57	64.73	63.89	212,900
July 22, 2025	64.63	64.12	64.12	64.73	64.04	205,500
July 21, 2025	65.28	64.37	64.37	65.28	64.36	292,147
July 18, 2025	64.98	65.17	65.17	65.46	64.92	207,000
July 17, 2025	65	65.3	65.3	65.49	64.82	212,435
July 16, 2025	65.12	64.81	64.81	65.31	64.2	306,306
July 15, 2025	66.07	65.11	65.11	66.46	65.08	414,900
July 14, 2025	64.89	65.86	65.86	65.97	64.72	245,900
July 11, 2025	64.93	64.81	64.79	65.01	64.39	321,943
July 10, 2025	64.88	64.73	64.71	65.64	64.35	424,543
July 09, 2025	64.98	64.89	64.87	64.98	63.99	420,625
July 08, 2025	65.51	65.11	65.09	65.72	65.08	393,413
July 07, 2025	65.56	65.57	65.55	65.92	65.19	309,521
July 04, 2025	65.18	65.06	65.06	65.3	64.97	86,700
July 03, 2025	65.5	65.45	65.45	66.15	65.11	184,600
July 02, 2025	67.05	65.69	65.69	67.37	65.36	658,000
June 30, 2025	68.34	68.74	68.74	68.94	67.99	270,400
June 27, 2025	69.22	68.1	68.1	69.52	67.51	555,900
June 26, 2025	68.1	68.96	68.96	69.12	67.82	257,400
June 25, 2025	69.66	68.22	68.22	69.66	67.76	272,896
June 24, 2025	68.97	68.7	68.7	69.03	67.84	256,721
June 23, 2025	67.78	68.76	68.76	68.88	67.65	200,700
June 20, 2025	68.39	68.06	68.06	68.68	67.37	3.1M
June 19, 2025	68.01	67.76	67.76	68.49	67.55	80,713
June 18, 2025	67.64	68.26	68.26	68.5	67.08	335,840
June 17, 2025	66.81	67.61	67.61	67.65	66.75	340,800
June 16, 2025	68.41	67.29	67.29	68.58	67.05	428,600
June 13, 2025	68.77	68.27	68.27	68.99	67.95	134,101
June 12, 2025	68.18	69.05	69.05	69.07	68.14	185,716
June 11, 2025	68.71	68.18	68.18	68.87	67.96	247,300
June 10, 2025	68.95	68.74	68.74	70.2	67.92	235,720
June 09, 2025	68.18	69.38	69.38	69.78	66.44	504,900
June 06, 2025	67.74	68.08	68.08	68.2	67.37	231,000
June 05, 2025	68.01	67.32	67.32	68.14	66.65	232,900
June 04, 2025	68.67	67.54	67.54	68.67	67.37	273,413
June 03, 2025	68.68	67.75	67.75	69.06	67.6	495,921
June 02, 2025	68.1	68.65	68.65	68.81	67.14	301,401
May 30, 2025	68.42	69.36	69.36	69.36	68.05	1.93M
May 29, 2025	68.75	68.04	68.04	68.75	67.82	245,506
May 28, 2025	68.53	68.8	68.8	69.27	68.53	283,617
May 27, 2025	68.46	68.63	68.63	68.69	67.64	471,527
May 26, 2025	67.87	68.86	68.86	69.18	66.01	141,000
May 23, 2025	67.19	67.46	67.46	67.77	66.52	400,100
May 22, 2025	68.75	67.69	67.69	68.9	67.31	530,600

GFL Environmental Inc. (GFL.TO) TSX