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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.53	58.4	58.4	59.53	58.3	330,014
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	347,159
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
January 27, 2026	61.06	59.45	59.45	61.06	59.24	369,596
January 26, 2026	61.25	60.98	60.98	61.44	60.65	269,800
January 23, 2026	61.57	60.88	60.88	62.17	60.6	410,300
January 22, 2026	62	61.58	61.58	62.01	60.8	378,833
January 21, 2026	59.04	61.37	61.37	62.18	59.04	528,100
January 20, 2026	58.73	58.6	58.6	58.96	58.08	328,423
January 19, 2026	59.01	59.14	59.14	59.19	58.57	45,325
January 16, 2026	59.45	59.23	59.23	59.65	58.6	196,523
January 15, 2026	58.16	59.38	59.38	59.41	57.77	281,911
January 14, 2026	59.5	58.13	58.13	59.5	57.98	491,162
January 13, 2026	59.03	58.81	58.81	59.29	56.76	643,200
January 12, 2026	59.15	59.22	59.2	59.43	58.67	270,923
January 09, 2026	58.68	59.15	59.13	59.27	58.49	227,516
January 08, 2026	57.73	58.54	58.52	58.77	57.73	374,400
January 07, 2026	59.28	57.8	57.78	59.35	57.63	380,400
January 06, 2026	58.76	59.04	59.02	59.23	58.1	359,700
January 05, 2026	58.57	58.76	58.76	59.23	58.25	372,743
January 02, 2026	59.17	58.89	58.89	59.48	58.4	172,129
December 31, 2025	59.84	58.96	58.96	59.87	58.87	140,700
December 30, 2025	59.9	59.82	59.82	60.11	59.49	388,200
December 29, 2025	59	60	60	60.06	59	207,025
December 23, 2025	59.08	59.12	59.12	59.42	58.99	175,320
December 22, 2025	59.3	59.27	59.27	59.44	58.71	248,700
December 19, 2025	60.17	59.52	59.52	60.17	59.32	1.11M
December 18, 2025	60.87	59.84	59.84	60.88	59.76	221,800
December 17, 2025	60.34	60.83	60.83	61.16	60.13	271,800
December 16, 2025	60.79	60.29	60.29	61.18	60.23	287,600
December 15, 2025	60.96	60.73	60.73	61.25	60.41	168,600
December 12, 2025	61.33	60.78	60.78	61.76	60.75	167,266
December 11, 2025	61.29	61.36	61.36	62.18	61.04	282,700
December 10, 2025	61.03	61.29	61.29	61.91	60.91	229,100
December 09, 2025	61.86	61.08	61.08	62.26	61.05	163,207
December 08, 2025	61.47	62.02	62.02	62.74	61.47	243,600
December 05, 2025	62.36	61.79	61.79	62.63	61.61	298,735
December 04, 2025	63.01	62.36	62.36	63.03	62.31	209,344
December 03, 2025	62.78	62.65	62.65	63.41	62.5	282,728
December 02, 2025	62.56	62.69	62.69	62.96	62.2	299,400
December 01, 2025	63.34	62.56	62.56	63.81	62.52	539,334
November 28, 2025	64.02	63.58	63.58	64.02	63.22	199,700
November 27, 2025	64.07	63.92	63.92	64.2	63.43	50,400
November 26, 2025	63.79	63.86	63.86	64.22	63.78	251,100
November 25, 2025	63.76	63.62	63.62	64.68	63.59	778,218
November 24, 2025	63.34	63.82	63.82	64.01	62.55	915,500

GFL Environmental Inc. (GFL.TO) TSX