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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	62.01	60.27	60.27	62.01	60.2	429,800
November 06, 2025	61.5	61.99	61.99	63.61	61.45	522,212
November 05, 2025	61.5	61.86	61.86	62.04	61.02	452,002
November 04, 2025	61.05	61.49	61.49	61.59	60.77	332,600
November 03, 2025	61.35	61.51	61.51	61.75	60.86	474,409
October 31, 2025	62	61.32	61.32	62.42	60.66	330,116
October 30, 2025	60.95	61.23	61.23	61.71	60.57	206,600
October 29, 2025	62.99	61.21	61.21	62.99	60.55	371,100
October 28, 2025	63.45	62.8	62.8	63.49	62.61	242,834
October 27, 2025	63.77	63.48	63.48	64.14	63.29	540,727
October 24, 2025	64.58	63.77	63.77	64.7	63.69	198,404
October 23, 2025	64.78	64.4	64.4	65.19	64.23	282,600
October 22, 2025	64.47	64.55	64.55	65.74	64.2	356,200
October 21, 2025	63.52	64.15	64.15	64.4	63.44	269,247
October 20, 2025	63.32	63.89	63.89	64.11	63.32	523,424
October 17, 2025	62.64	63.28	63.28	64.13	62.56	301,600
October 16, 2025	63.89	62.61	62.61	63.89	62.42	299,744
October 15, 2025	63.78	63.4	63.4	64.51	63.37	585,000
October 14, 2025	64.3	64.08	64.06	64.72	63.83	388,606
October 10, 2025	63.36	64.3	64.28	64.32	63.28	494,427
October 09, 2025	64.5	63.36	63.34	64.5	63.31	227,300
October 08, 2025	63.8	64.08	64.06	64.25	63.23	391,105
October 07, 2025	64.61	63.53	63.51	64.61	63.38	298,116
October 06, 2025	65.56	64.26	64.24	65.56	64.14	314,441
October 03, 2025	64.99	65.04	65.02	65.26	64.6	442,000
October 02, 2025	64.55	65.29	65.29	65.47	64.55	299,274
October 01, 2025	65.93	65.03	65.03	66.35	64.9	317,300
September 30, 2025	65.62	65.96	65.96	66.21	65.05	394,054
September 29, 2025	64.96	65.26	65.26	65.35	64.74	200,200
September 26, 2025	64.83	64.97	64.97	65.78	64.72	284,631
September 25, 2025	64.77	65.08	65.08	66.88	64.77	710,300
September 24, 2025	63.53	64.62	64.62	65.04	63.53	383,200
September 23, 2025	63.3	63.71	63.71	64.04	62.56	329,900
September 22, 2025	64.05	63.59	63.59	64.41	62.8	579,247
September 19, 2025	64.78	64.02	64.02	64.78	63.59	4.01M
September 18, 2025	64.04	63.61	63.61	64.84	63.59	291,000
September 17, 2025	64.5	64.26	64.26	65.01	64.11	459,841
September 16, 2025	64.17	63.83	63.83	64.17	62.69	696,344
September 15, 2025	65.34	63.91	63.91	65.34	63.52	537,629
September 12, 2025	66.63	65.31	65.31	66.63	65.15	296,900
September 11, 2025	65.86	66.62	66.62	66.8	65.83	442,516
September 10, 2025	67.1	65.71	65.71	67.1	64.33	527,200
September 09, 2025	65.43	66.33	66.33	66.41	65.08	349,816
September 08, 2025	66.68	65.2	65.2	66.68	64.92	516,839
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

GFL Environmental Inc. (GFL.TO) TSX