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 $2,748.54 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,258.56, while $1000 invested 1 year ago would be worth $1,001.81. This corresponds to total returns of 174.85%, 25.86%, 0.18%, respectively, with annualized returns of 16.3%, 4.7%, 0.18%.

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
November 10, 2026	57.89	60.15	60.15	60.35	57.7	3.96M
November 09, 2026	65.51	64.81	64.81	65.53	64.7	641,681
November 06, 2026	64.62	65.4	65.4	65.57	63.82	606,281
November 05, 2026	63.88	64.57	64.57	64.67	62.36	958,557
November 04, 2026	64.8	63.29	63.29	64.8	63.19	991,136
November 03, 2026	64.2	64.06	64.06	64.95	63.87	732,633
November 02, 2026	63.13	64.35	64.35	64.54	62.76	805,211
October 30, 2026	62.86	63.1	63.1	63.77	62.28	1.13M
October 29, 2026	62.53	62.94	62.94	64.54	61.27	1.41M
October 28, 2026	62.38	60.91	60.91	62.92	60.56	906,370
October 27, 2026	63.97	63.27	63.27	63.98	63.13	943,001
October 26, 2026	63.06	64	64	64.19	62.65	1.37M
October 23, 2026	61.71	63.75	63.75	65.05	61.64	1.75M
October 22, 2026	61.26	61.74	61.74	62.15	61.02	1.37M
October 21, 2026	62.02	61.13	61.13	62.2	61.01	803,303
October 20, 2026	62.91	62.46	62.46	63.75	60.09	1.37M
October 19, 2026	61.94	62.97	62.97	63.03	61.5	649,741
October 16, 2026	61.94	62.02	62.02	62.6	60.75	789,465
October 15, 2026	61.37	61.87	61.87	62.23	60.75	977,294
October 14, 2026	60.87	61.24	61.24	61.54	60.43	864,710
October 13, 2026	61	60.76	60.76	61.24	60	608,693
October 09, 2026	60.2	61.06	61.06	61.52	59.93	777,822
October 08, 2026	59.85	60.17	60.17	60.48	59.2	637,453
October 07, 2026	60.16	59.95	59.95	61.03	59.91	767,181
October 06, 2026	60.31	60.5	60.5	60.94	60.05	977,839
October 05, 2026	59.66	60.32	60.32	60.86	59.21	624,317
October 02, 2026	58	59.83	59.83	60.21	57.92	990,664
October 01, 2026	59.56	57.54	57.54	60.05	56.59	958,491
September 30, 2026	59.76	59.46	59.46	60.3	59.18	703,532
September 29, 2026	58.74	59.84	59.84	59.88	58.11	623,409
September 28, 2026	59.72	58.77	58.77	59.99	58.66	529,870
September 25, 2026	59.09	59.72	59.72	59.81	58.9	443,618
September 24, 2026	58.99	59.16	59.16	59.9	58.94	743,051
September 23, 2026	59.44	59.06	59.06	59.83	58.23	1.07M
September 22, 2026	59	59.5	59.5	59.91	58.8	1.61M
September 21, 2026	59.32	59.94	59.94	60	58.63	598,862
September 18, 2026	60.37	59.43	59.43	60.55	58.94	2M
September 17, 2026	61.1	60.47	60.47	62.29	59.67	1.16M
September 16, 2026	58.8	57.47	57.47	59.85	57.3	650,252
September 15, 2026	59.21	58.67	58.67	59.31	58.6	864,024
September 11, 2026	58.07	59.32	59.32	59.4	57.42	909,713
September 10, 2026	58.33	57.52	57.52	58.6	57.31	591,904
September 09, 2026	58.92	57.97	57.97	59.11	57.71	651,896
September 08, 2026	60.03	59.07	59.07	60.62	58.81	1.98M
September 04, 2026	59.55	60.45	60.45	60.6	59.36	545,659
September 03, 2026	59.34	59.99	59.99	60.15	58.64	3.15M
September 02, 2026	58.35	58.91	58.91	60.04	57.69	974,103
September 01, 2026	58.56	57.7	57.7	59.31	57.6	568,526
August 31, 2026	59.25	58.56	58.56	59.54	58.31	891,943
August 28, 2026	57.05	59.54	59.54	59.92	56.49	949,974
August 27, 2026	57.3	56.9	56.9	57.5	56.35	566,513
August 26, 2026	56.67	57.35	57.35	57.49	56.67	326,097
August 25, 2026	57.49	56.34	56.34	58.32	56.29	729,577
August 24, 2026	56.77	57.44	57.44	58.17	56.6	374,720
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