GFL Environmental Inc. (GFL.TO) TSX

55.23

+1.13(+2.09%)

Updated at April 23 04:00PM

Currency In CAD

GFL.TO Historical Return

If you invested $1000 in GFL Environmental Inc. (GFL.TO) since IPO date, it would be worth $2,488.96 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,355.34, while $1000 invested 1 year ago would be worth $828.41. This corresponds to total returns of 148.9%, 35.53%, -17.16%, respectively, with annualized returns of 16%, 6.27%, -17.16%.

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
April 23, 2026	54.43	55.23	55.23	55.93	53.81	808,843
April 22, 2026	54.04	54.1	54.1	54.95	53.15	505,443
April 21, 2026	53.85	53.91	53.91	54.43	53.52	650,139
April 20, 2026	53.73	53.77	53.77	54.8	53.21	871,136
April 17, 2026	53.4	53.28	53.28	53.55	51.82	1.13M
April 16, 2026	53.82	53.43	53.43	54.68	53.3	789,109
April 15, 2026	53.23	53.48	53.48	54.32	52	1.3M
April 14, 2026	53.12	53.23	53.23	54.26	50.86	1.91M
April 13, 2026	57.42	53.63	53.63	57.42	52.93	3.25M
April 10, 2026	61.49	59.62	59.62	61.49	58.86	274,476
April 09, 2026	61.34	61.51	61.51	61.51	60.79	314,319
April 08, 2026	62.13	61.36	61.36	62.84	60.68	364,028
April 07, 2026	61.91	61.95	61.95	62.96	61.51	373,605
April 06, 2026	62.04	62.52	62.52	62.77	61.66	560,156
April 02, 2026	60.4	62.01	62.01	62.67	59.93	517,251
April 01, 2026	59.04	60.43	60.43	60.68	58.99	726,644
March 31, 2026	56.44	58.03	58.03	58.17	56.25	693,437
March 30, 2026	54.36	56.3	56.3	56.35	54.36	303,792
March 27, 2026	55.18	54.06	54.06	55.37	53.64	421,661
March 26, 2026	54.47	55.07	55.07	55.63	54.43	653,134
March 25, 2026	55.04	54.81	54.81	55.04	53.52	611,489
March 24, 2026	55.34	54.25	54.25	55.34	54.03	295,840
March 23, 2026	55.79	55.6	55.6	56.51	55.5	341,064
March 20, 2026	58.73	55.97	55.97	58.99	55.8	627,195
March 19, 2026	58.17	58.43	58.43	58.5	57.4	433,198
March 18, 2026	58.29	58.15	58.15	58.56	57.73	320,447
March 17, 2026	57.86	58.18	58.18	59.47	57.79	418,522
March 16, 2026	59.03	58.08	58.08	59.03	57.83	345,397
March 13, 2026	60.2	59	59	60.27	58.71	291,787
March 12, 2026	59.27	58.95	58.95	59.92	58.93	240,352
March 11, 2026	59.3	58.9	58.9	59.38	58.77	191,896
March 10, 2026	61.15	59.1	59.1	61.15	58.71	460,765
March 09, 2026	60.26	61.16	61.16	61.32	59.74	366,551
March 06, 2026	61.24	60.57	60.57	61.95	60.55	227,600
March 05, 2026	60.67	61.28	61.28	61.43	60.06	332,220
March 04, 2026	61.96	61.1	61.1	62.08	61.07	241,694
March 03, 2026	61.62	61.96	61.96	62.2	60.61	444,299
March 02, 2026	59.71	61.81	61.81	62.43	59.71	558,243
February 27, 2026	60.3	60.28	60.28	60.7	60	1.21M
February 26, 2026	58.12	59.98	59.98	60.2	58.12	230,127
February 25, 2026	58.24	57.82	57.82	58.27	57.36	401,900
February 24, 2026	57.57	57.94	57.94	58.67	57.41	335,118
February 23, 2026	58.33	57.86	57.86	58.39	57.27	232,702
February 20, 2026	59.53	58.4	58.4	59.53	58.3	332,601
February 19, 2026	59.41	59.56	59.56	60.51	59.22	330,412
February 18, 2026	59.04	59.36	59.36	59.66	58.76	271,600
February 17, 2026	59.39	59.05	59.05	60.05	58.79	279,804
February 13, 2026	58	58.99	58.99	59.4	56.85	718,022
February 12, 2026	61.68	56.26	56.26	62.78	55.74	847,008
February 11, 2026	58.28	59.78	59.78	59.86	57.95	392,800
February 10, 2026	58.17	58.48	58.48	59.08	58.17	242,400
February 09, 2026	57.96	58.4	58.4	58.47	57.68	322,730
February 06, 2026	57.85	58.04	58.04	58.89	57.68	350,009
February 05, 2026	58	57.84	57.84	58.78	57.68	431,600
February 04, 2026	57.99	58.22	58.22	59.57	57.8	784,400
February 03, 2026	58.4	58.23	58.23	58.5	57.4	427,029
February 02, 2026	58.65	58.37	58.37	58.92	58.04	594,906
January 30, 2026	58.17	58.49	58.49	58.57	57.53	459,510
January 29, 2026	59.11	58.28	58.28	59.11	58.01	272,800
January 28, 2026	59.17	59.11	59.11	59.52	58.75	241,000