GFL Environmental Inc. (GFL.TO) TSX

46.72

-0.76(-1.60%)

Updated at June 02 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 $2,105.45 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,222.72, while $1000 invested 1 year ago would be worth $690.21. This corresponds to total returns of 110.55%, 22.27%, -30.98%, respectively, with annualized returns of 12.64%, 4.1%, -30.98%.

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
June 02, 2026	47.06	46.72	46.72	47.52	46.12	496,508
June 01, 2026	46.29	47.48	47.48	47.54	46.29	920,498
May 29, 2026	47.65	46.26	46.26	47.65	46.24	1.77M
May 28, 2026	48.2	47.26	47.26	48.26	47.12	997,401
May 27, 2026	49	48.24	48.24	49.44	48.21	569,179
May 26, 2026	49.6	49.08	49.08	50.01	48.78	544,918
May 25, 2026	49.5	49.71	49.71	49.89	49.36	113,713
May 22, 2026	49.27	49.31	49.31	50.05	48.97	455,497
May 21, 2026	50.16	49.56	49.56	50.39	49.5	531,286
May 20, 2026	50.5	50.39	50.39	51.41	50.28	547,627
May 19, 2026	51.67	50.71	50.71	52.11	50.67	440,543
May 15, 2026	51.6	51.04	51.04	51.66	50.49	491,581
May 14, 2026	49.9	51.02	51.02	51.24	49.5	468,092
May 13, 2026	49.97	49.61	49.61	50.01	48.67	627,042
May 12, 2026	50.16	49.98	49.98	50.88	49.87	811,824
May 11, 2026	49.93	50.14	50.14	50.31	49.49	467,816
May 08, 2026	51.07	50.31	50.31	51.4	50.28	561,336
May 07, 2026	49.56	50.79	50.79	50.87	49.5	920,288
May 06, 2026	50.7	49.61	49.61	51.09	49.32	925,009
May 05, 2026	51.06	50.41	50.41	51.2	49.9	625,374
May 04, 2026	52.18	51.42	51.42	52.71	51.26	697,497
May 01, 2026	54.43	52.36	52.36	54.97	52.28	696,551
April 30, 2026	57.5	54.5	54.5	57.5	53.67	1.4M
April 29, 2026	55.34	55.21	55.21	55.79	54.4	673,153
April 28, 2026	54.38	54.88	54.88	54.92	53.53	520,776
April 27, 2026	55.34	54.12	54.12	55.82	54.03	806,310
April 24, 2026	56.27	55.21	55.21	56.27	54.5	714,383
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