GFL Environmental Inc. (GFL.TO) TSX

65.20

-1.17(-1.76%)

Updated at September 08 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202567.1766.3766.3767.1766.08285,900
September 04, 202567.5666.6566.6568.0566.58314,319
September 03, 202568.6567.667.668.6567.47307,561
September 02, 202568.8568.468.468.9268.07203,700
August 29, 202567.6468.768.768.7767.62313,445
August 28, 202568.167.8167.8168.2867.55185,443
August 27, 202569.1968.4368.4369.3368.09213,100
August 26, 202568.4669.0469.0469.2368.142.59M
August 25, 202570.5968.6168.6170.768.51277,600
August 22, 202570.2970.5670.5671.1370.29393,732
August 21, 202570.0570.770.770.9370.05378,300
August 20, 202569.49707070.3569.28373,500
August 19, 202568.8168.9968.9969.0668.28178,027
August 18, 202568.5768.8768.8769.0768.41376,800
August 15, 202569.1368.4568.4569.3768.35331,200
August 14, 202569.4769.3369.3369.8568.69284,994
August 13, 202569.369.4769.4769.6568.79179,000
August 12, 202570.469.5169.5170.9869.17184,100
August 11, 202568.7570.2470.2470.3868.75190,528
August 08, 202568.869.4669.4669.9868.76500,300
August 07, 202569.0369.9269.9270.0468.82281,300
August 06, 202568.9769.4969.4969.6168288,600
August 05, 202569.669.1769.1770.2169.12326,633
August 01, 202569.1968.7368.7369.8868.55376,227
July 31, 202569.5269.7869.7870.4468.44689,300
July 30, 202567.3665.8765.8767.3665.67288,600
July 29, 202566.2967.1467.1467.8166.29311,266
July 28, 202565.9766.166.166.665.45175,507
July 25, 202565.8266.0766.0766.2665.82161,300
July 24, 202564.565.5465.5465.7164.5222,424
July 23, 202564.1264.5764.5764.7363.89212,900
July 22, 202564.6364.1264.1264.7364.04205,500
July 21, 202565.2864.3764.3765.2864.36292,147
July 18, 202564.9865.1765.1765.4664.92207,000
July 17, 20256565.365.365.4964.82212,435
July 16, 202565.1264.8164.8165.3164.2306,306
July 15, 202566.0765.1165.1166.4665.08414,900
July 14, 202564.8965.8665.8665.9764.72245,900
July 11, 202564.9364.8164.7965.0164.39321,943
July 10, 202564.8864.7364.7165.6464.35424,543
July 09, 202564.9864.8964.8764.9863.99420,625
July 08, 202565.5165.1165.0965.7265.08393,413
July 07, 202565.5665.5765.5565.9265.19309,521
July 04, 202565.1865.0665.0665.364.9786,700
July 03, 202565.565.4565.4566.1565.11184,600
July 02, 202567.0565.6965.6967.3765.36658,000
June 30, 202568.3468.7468.7468.9467.99270,400
June 27, 202569.2268.168.169.5267.51555,900
June 26, 202568.168.9668.9669.1267.82257,400
June 25, 202569.6668.2268.2269.6667.76272,896
June 24, 202568.9768.768.769.0367.84256,721
June 23, 202567.7868.7668.7668.8867.65200,700
June 20, 202568.3968.0668.0668.6867.373.1M
June 19, 202568.0167.7667.7668.4967.5580,713
June 18, 202567.6468.2668.2668.567.08335,840
June 17, 202566.8167.6167.6167.6566.75340,800
June 16, 202568.4167.2967.2968.5867.05428,600
June 13, 202568.7768.2768.2768.9967.95134,101
June 12, 202568.1869.0569.0569.0768.14185,716
June 11, 202568.7168.1868.1868.8767.96247,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved