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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	67.17	66.37	66.37	67.17	66.08	285,900
September 04, 2025	67.56	66.65	66.65	68.05	66.58	314,319
September 03, 2025	68.65	67.6	67.6	68.65	67.47	307,561
September 02, 2025	68.85	68.4	68.4	68.92	68.07	203,700
August 29, 2025	67.64	68.7	68.7	68.77	67.62	313,445
August 28, 2025	68.1	67.81	67.81	68.28	67.55	185,443
August 27, 2025	69.19	68.43	68.43	69.33	68.09	213,100
August 26, 2025	68.46	69.04	69.04	69.23	68.14	2.59M
August 25, 2025	70.59	68.61	68.61	70.7	68.51	277,600
August 22, 2025	70.29	70.56	70.56	71.13	70.29	393,732
August 21, 2025	70.05	70.7	70.7	70.93	70.05	378,300
August 20, 2025	69.49	70	70	70.35	69.28	373,500
August 19, 2025	68.81	68.99	68.99	69.06	68.28	178,027
August 18, 2025	68.57	68.87	68.87	69.07	68.41	376,800
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

GFL Environmental Inc. (GFL.TO) TSX