Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

GFL Environmental Inc. (GFL) Price History

Daily open, high, low, close and volume for GFL Environmental Inc. (GFL) from 2025-10-14 to 2026-10-14, newest first.

‹ GFL price and chart
DateOpenHighLowCloseVolume
2026-10-14CAD 60.87CAD 61.54CAD 60.43CAD 61.24864,700
2026-10-13CAD 61.00CAD 61.24CAD 60.00CAD 60.76608,700
2026-10-09CAD 60.20CAD 61.51CAD 59.93CAD 61.06777,800
2026-10-08CAD 59.85CAD 60.48CAD 59.20CAD 60.17637,500
2026-10-07CAD 60.16CAD 61.03CAD 59.91CAD 59.95767,200
2026-10-06CAD 60.31CAD 60.94CAD 60.04CAD 60.50977,800
2026-10-05CAD 59.66CAD 60.86CAD 59.21CAD 60.32624,300
2026-10-02CAD 58.00CAD 60.21CAD 57.92CAD 59.83990,700
2026-10-01CAD 59.56CAD 60.05CAD 56.59CAD 57.54958,500
2026-09-30CAD 59.76CAD 60.30CAD 59.18CAD 59.46703,500
2026-09-29CAD 58.74CAD 59.88CAD 58.11CAD 59.84623,400
2026-09-28CAD 59.72CAD 59.99CAD 58.66CAD 58.77529,900
2026-09-25CAD 59.09CAD 59.81CAD 58.90CAD 59.72443,600
2026-09-24CAD 58.99CAD 59.90CAD 58.94CAD 59.16743,100
2026-09-23CAD 59.44CAD 59.83CAD 58.23CAD 59.061,069,100
2026-09-22CAD 59.00CAD 59.91CAD 58.80CAD 59.501,606,300
2026-09-21CAD 59.32CAD 60.00CAD 58.63CAD 59.94598,900
2026-09-18CAD 60.37CAD 60.55CAD 58.94CAD 59.431,995,700
2026-09-17CAD 61.10CAD 62.29CAD 59.67CAD 60.471,158,600
2026-09-16CAD 58.80CAD 59.85CAD 57.30CAD 57.47650,300
2026-09-15CAD 59.21CAD 59.31CAD 58.60CAD 58.67864,000
2026-09-14CAD 59.64CAD 60.36CAD 59.12CAD 59.30721,200
2026-09-11CAD 58.07CAD 59.40CAD 57.42CAD 59.32909,700
2026-09-10CAD 58.33CAD 58.60CAD 57.31CAD 57.52591,900
2026-09-09CAD 58.92CAD 59.11CAD 57.71CAD 57.97651,900
2026-09-08CAD 60.03CAD 60.62CAD 58.81CAD 59.071,979,500
2026-09-04CAD 59.55CAD 60.60CAD 59.36CAD 60.45545,700
2026-09-03CAD 59.34CAD 60.15CAD 58.64CAD 59.993,145,600
2026-09-02CAD 58.35CAD 60.04CAD 57.69CAD 58.91974,100
2026-09-01CAD 58.56CAD 59.31CAD 57.60CAD 57.70568,500
2026-08-31CAD 59.25CAD 59.54CAD 58.31CAD 58.56891,900
2026-08-28CAD 57.05CAD 59.92CAD 56.49CAD 59.54950,000
2026-08-27CAD 57.30CAD 57.50CAD 56.35CAD 56.90566,500
2026-08-26CAD 56.67CAD 57.49CAD 56.67CAD 57.35326,100
2026-08-25CAD 57.49CAD 58.32CAD 56.29CAD 56.34729,600
2026-08-24CAD 56.77CAD 58.17CAD 56.60CAD 57.44374,700
2026-08-21CAD 57.10CAD 57.31CAD 56.48CAD 56.58376,100
2026-08-20CAD 57.39CAD 57.81CAD 56.24CAD 56.83624,400
2026-08-19CAD 56.54CAD 58.50CAD 56.19CAD 57.29759,400
2026-08-18CAD 57.92CAD 58.92CAD 56.27CAD 56.321,684,300
2026-08-17CAD 57.95CAD 58.05CAD 57.24CAD 57.62417,400
2026-08-14CAD 58.47CAD 58.47CAD 57.48CAD 58.13474,900
2026-08-13CAD 57.22CAD 58.18CAD 57.15CAD 58.08450,000
2026-08-12CAD 57.25CAD 57.92CAD 56.71CAD 56.99373,400
2026-08-11CAD 57.24CAD 58.05CAD 57.14CAD 57.56479,500
2026-08-10CAD 57.44CAD 57.78CAD 57.12CAD 57.46363,700
2026-08-07CAD 58.09CAD 59.17CAD 57.16CAD 57.60730,100
2026-08-06CAD 58.36CAD 58.83CAD 57.48CAD 58.29517,300
2026-08-05CAD 60.09CAD 60.09CAD 57.42CAD 57.69784,200
2026-08-04CAD 57.84CAD 59.87CAD 57.59CAD 59.23909,200
2026-07-31CAD 58.61CAD 59.25CAD 57.52CAD 57.891,070,700
2026-07-30CAD 60.00CAD 60.39CAD 56.58CAD 58.131,615,400
2026-07-29CAD 55.42CAD 57.84CAD 55.28CAD 56.63880,000
2026-07-28CAD 55.10CAD 55.89CAD 55.09CAD 55.26496,900
2026-07-27CAD 56.50CAD 56.50CAD 55.04CAD 55.07582,300
2026-07-24CAD 54.78CAD 56.23CAD 54.71CAD 56.011,023,700
2026-07-23CAD 55.05CAD 55.88CAD 54.48CAD 54.79589,800
2026-07-22CAD 54.90CAD 55.44CAD 54.16CAD 55.14759,100
2026-07-21CAD 54.44CAD 55.03CAD 53.95CAD 54.09571,500
2026-07-20CAD 55.44CAD 55.44CAD 54.87CAD 55.02494,100
2026-07-17CAD 56.00CAD 56.13CAD 54.78CAD 55.40433,600
2026-07-16CAD 54.75CAD 56.32CAD 54.71CAD 55.66669,700
2026-07-15CAD 54.41CAD 55.40CAD 54.32CAD 54.65545,300
2026-07-14CAD 54.57CAD 55.77CAD 53.99CAD 54.362,177,300
2026-07-13CAD 56.22CAD 56.61CAD 55.42CAD 55.47529,900
2026-07-10CAD 57.41CAD 57.41CAD 55.95CAD 56.221,363,900
2026-07-09CAD 57.15CAD 57.84CAD 56.70CAD 56.842,071,900
2026-07-08CAD 58.54CAD 58.76CAD 56.94CAD 57.87857,200
2026-07-07CAD 57.89CAD 58.90CAD 57.51CAD 58.83809,300
2026-07-06CAD 56.75CAD 58.50CAD 56.03CAD 57.611,692,800
2026-07-03CAD 53.21CAD 58.74CAD 51.76CAD 57.191,402,300
2026-07-02CAD 53.41CAD 53.66CAD 51.11CAD 53.15496,200
2026-06-30CAD 52.20CAD 52.36CAD 51.41CAD 52.15498,700
2026-06-29CAD 52.80CAD 53.57CAD 51.92CAD 52.31564,300
2026-06-26CAD 53.36CAD 54.59CAD 52.25CAD 52.981,208,700
2026-06-25CAD 52.71CAD 54.17CAD 52.71CAD 53.64863,900
2026-06-24CAD 50.94CAD 53.28CAD 50.94CAD 53.02961,600
2026-06-23CAD 49.97CAD 51.21CAD 49.97CAD 51.17888,700
2026-06-22CAD 49.07CAD 50.08CAD 49.07CAD 49.60590,800
2026-06-19CAD 49.37CAD 49.87CAD 49.04CAD 49.07545,800
2026-06-18CAD 49.50CAD 50.01CAD 48.65CAD 49.62595,600
2026-06-17CAD 50.39CAD 50.89CAD 49.35CAD 49.50760,100
2026-06-16CAD 50.25CAD 50.63CAD 49.46CAD 50.57546,200
2026-06-15CAD 50.21CAD 50.72CAD 49.82CAD 50.34602,200
2026-06-12CAD 50.19CAD 50.58CAD 49.72CAD 50.30944,200
2026-06-11CAD 50.83CAD 51.56CAD 50.05CAD 50.12724,200
2026-06-10CAD 49.87CAD 51.06CAD 49.10CAD 51.00530,000
2026-06-09CAD 48.45CAD 50.12CAD 48.35CAD 49.84564,000
2026-06-08CAD 48.99CAD 50.08CAD 48.59CAD 48.74460,100
2026-06-05CAD 49.83CAD 50.32CAD 49.11CAD 49.51613,000
2026-06-04CAD 48.56CAD 49.84CAD 48.50CAD 49.77642,100
2026-06-03CAD 46.73CAD 48.36CAD 46.73CAD 48.24618,300
2026-06-02CAD 47.06CAD 47.52CAD 46.12CAD 46.72496,500
2026-06-01CAD 46.29CAD 47.54CAD 46.29CAD 47.48920,300
2026-05-29CAD 47.65CAD 47.65CAD 46.24CAD 46.261,818,700
2026-05-28CAD 48.20CAD 48.26CAD 47.12CAD 47.26997,400
2026-05-27CAD 49.00CAD 49.44CAD 48.21CAD 48.24569,200
2026-05-26CAD 49.60CAD 50.01CAD 48.78CAD 49.08544,900
2026-05-25CAD 49.50CAD 49.89CAD 49.36CAD 49.71113,700
2026-05-22CAD 49.27CAD 50.05CAD 48.97CAD 49.31455,500
2026-05-21CAD 50.16CAD 50.39CAD 49.49CAD 49.56531,300
2026-05-20CAD 50.50CAD 51.41CAD 50.28CAD 50.39547,600
2026-05-19CAD 51.67CAD 52.11CAD 50.67CAD 50.71437,900
2026-05-15CAD 51.60CAD 51.66CAD 50.49CAD 51.04491,600
2026-05-14CAD 49.90CAD 51.24CAD 49.50CAD 51.02468,100
2026-05-13CAD 49.97CAD 50.01CAD 48.67CAD 49.61641,000
2026-05-12CAD 50.16CAD 50.88CAD 49.87CAD 49.98811,800
2026-05-11CAD 49.93CAD 50.31CAD 49.49CAD 50.14467,800
2026-05-08CAD 51.07CAD 51.40CAD 50.28CAD 50.31561,300
2026-05-07CAD 49.56CAD 50.87CAD 49.50CAD 50.79920,300
2026-05-06CAD 50.70CAD 51.09CAD 49.32CAD 49.61925,200
2026-05-05CAD 51.06CAD 51.20CAD 49.90CAD 50.41625,400
2026-05-04CAD 52.18CAD 52.71CAD 51.26CAD 51.42697,500
2026-05-01CAD 54.43CAD 54.97CAD 52.28CAD 52.36696,600
2026-04-30CAD 57.50CAD 57.50CAD 53.67CAD 54.501,396,600
2026-04-29CAD 55.34CAD 55.79CAD 54.40CAD 55.21673,200
2026-04-28CAD 54.38CAD 54.92CAD 53.53CAD 54.88520,800
2026-04-27CAD 55.34CAD 55.82CAD 54.03CAD 54.12822,000
2026-04-24CAD 56.27CAD 56.27CAD 54.50CAD 55.21730,100
2026-04-23CAD 54.43CAD 55.93CAD 53.81CAD 55.23826,500
2026-04-22CAD 54.04CAD 54.95CAD 53.15CAD 54.10505,400
2026-04-21CAD 53.85CAD 54.43CAD 53.52CAD 53.91650,100
2026-04-20CAD 53.73CAD 54.80CAD 53.21CAD 53.77879,900
2026-04-17CAD 53.40CAD 53.55CAD 51.82CAD 53.281,127,600
2026-04-16CAD 53.82CAD 54.68CAD 53.30CAD 53.43789,100
2026-04-15CAD 53.23CAD 54.32CAD 52.00CAD 53.481,303,700
2026-04-14CAD 53.12CAD 54.26CAD 50.86CAD 53.231,905,500
2026-04-13CAD 57.42CAD 57.42CAD 52.93CAD 53.633,252,300
2026-04-10CAD 61.49CAD 61.49CAD 58.86CAD 59.62274,500
2026-04-09CAD 61.34CAD 61.51CAD 60.79CAD 61.51314,300
2026-04-08CAD 62.13CAD 62.84CAD 60.68CAD 61.36364,000
2026-04-07CAD 61.91CAD 62.96CAD 61.51CAD 61.95373,600
2026-04-06CAD 62.04CAD 62.77CAD 61.66CAD 62.52560,200
2026-04-02CAD 60.40CAD 62.67CAD 59.93CAD 62.01539,100
2026-04-01CAD 59.04CAD 60.68CAD 58.99CAD 60.43726,600
2026-03-31CAD 56.44CAD 58.17CAD 56.25CAD 58.03693,400
2026-03-30CAD 54.36CAD 56.35CAD 54.36CAD 56.30303,800
2026-03-27CAD 55.18CAD 55.37CAD 53.64CAD 54.06421,700
2026-03-26CAD 54.47CAD 55.63CAD 54.43CAD 55.07653,100
2026-03-25CAD 55.04CAD 55.04CAD 53.52CAD 54.81611,500
2026-03-24CAD 55.34CAD 55.34CAD 54.03CAD 54.25295,800
2026-03-23CAD 55.79CAD 56.51CAD 55.50CAD 55.60341,100
2026-03-20CAD 58.73CAD 58.99CAD 55.80CAD 55.97627,200
2026-03-19CAD 58.17CAD 58.50CAD 57.40CAD 58.43433,200
2026-03-18CAD 58.29CAD 58.56CAD 57.73CAD 58.15320,400
2026-03-17CAD 57.86CAD 59.47CAD 57.79CAD 58.18418,300
2026-03-16CAD 59.03CAD 59.03CAD 57.83CAD 58.08345,400
2026-03-13CAD 60.20CAD 60.27CAD 58.71CAD 59.00291,800
2026-03-12CAD 59.27CAD 59.92CAD 58.93CAD 58.95240,400
2026-03-11CAD 59.30CAD 59.38CAD 58.77CAD 58.90191,900
2026-03-10CAD 61.15CAD 61.15CAD 58.71CAD 59.10460,800
2026-03-09CAD 60.26CAD 61.32CAD 59.74CAD 61.16366,600
2026-03-06CAD 61.24CAD 61.95CAD 60.55CAD 60.57227,600
2026-03-05CAD 60.67CAD 61.43CAD 60.06CAD 61.28332,200
2026-03-04CAD 61.96CAD 62.08CAD 61.07CAD 61.10261,000
2026-03-03CAD 61.62CAD 62.20CAD 60.61CAD 61.96447,300
2026-03-02CAD 59.71CAD 62.43CAD 59.71CAD 61.81558,200
2026-02-27CAD 60.30CAD 60.70CAD 60.00CAD 60.281,206,900
2026-02-26CAD 58.12CAD 60.20CAD 58.12CAD 59.98230,100
2026-02-25CAD 58.24CAD 58.27CAD 57.36CAD 57.82401,900
2026-02-24CAD 57.57CAD 58.67CAD 57.41CAD 57.94335,100
2026-02-23CAD 58.33CAD 58.39CAD 57.27CAD 57.86232,700
2026-02-20CAD 59.53CAD 59.53CAD 58.30CAD 58.40332,600
2026-02-19CAD 59.41CAD 60.51CAD 59.22CAD 59.56330,400
2026-02-18CAD 59.04CAD 59.66CAD 58.76CAD 59.36271,600
2026-02-17CAD 59.39CAD 60.05CAD 58.79CAD 59.05279,800
2026-02-13CAD 58.00CAD 59.40CAD 56.85CAD 58.99718,000
2026-02-12CAD 61.68CAD 62.78CAD 55.74CAD 56.26847,000
2026-02-11CAD 58.28CAD 59.86CAD 57.95CAD 59.78392,800
2026-02-10CAD 58.17CAD 59.08CAD 58.17CAD 58.48242,400
2026-02-09CAD 57.96CAD 58.47CAD 57.68CAD 58.40322,700
2026-02-06CAD 57.85CAD 58.89CAD 57.68CAD 58.04350,000
2026-02-05CAD 58.00CAD 58.78CAD 57.68CAD 57.84431,600
2026-02-04CAD 57.99CAD 59.57CAD 57.80CAD 58.22784,400
2026-02-03CAD 58.40CAD 58.50CAD 57.40CAD 58.23427,000
2026-02-02CAD 58.65CAD 58.92CAD 58.04CAD 58.37594,900
2026-01-30CAD 58.17CAD 58.57CAD 57.53CAD 58.49459,500
2026-01-29CAD 59.11CAD 59.11CAD 58.01CAD 58.28272,800
2026-01-28CAD 59.17CAD 59.52CAD 58.75CAD 59.11241,000
2026-01-27CAD 61.06CAD 61.06CAD 59.24CAD 59.45369,600
2026-01-26CAD 61.25CAD 61.44CAD 60.65CAD 60.98269,800
2026-01-23CAD 61.57CAD 62.17CAD 60.60CAD 60.88410,300
2026-01-22CAD 62.00CAD 62.01CAD 60.80CAD 61.58378,800
2026-01-21CAD 59.04CAD 62.18CAD 59.04CAD 61.37528,100
2026-01-20CAD 58.73CAD 58.96CAD 58.08CAD 58.60328,400
2026-01-19CAD 59.01CAD 59.19CAD 58.57CAD 59.1445,300
2026-01-16CAD 59.45CAD 59.65CAD 58.60CAD 59.23196,500
2026-01-15CAD 58.16CAD 59.41CAD 57.77CAD 59.38281,900
2026-01-14CAD 59.50CAD 59.50CAD 57.98CAD 58.13509,700
2026-01-13CAD 59.03CAD 59.29CAD 56.76CAD 58.81643,200
2026-01-12CAD 59.15CAD 59.43CAD 58.67CAD 59.22270,900
2026-01-09CAD 58.68CAD 59.27CAD 58.49CAD 59.15227,500
2026-01-08CAD 57.73CAD 58.77CAD 57.73CAD 58.54374,400
2026-01-07CAD 59.28CAD 59.35CAD 57.63CAD 57.80380,400
2026-01-06CAD 58.76CAD 59.23CAD 58.10CAD 59.04359,700
2026-01-05CAD 58.57CAD 59.23CAD 58.25CAD 58.76372,700
2026-01-02CAD 59.17CAD 59.48CAD 58.40CAD 58.89172,100
2025-12-31CAD 59.84CAD 59.87CAD 58.87CAD 58.96140,700
2025-12-30CAD 59.90CAD 60.11CAD 59.49CAD 59.82388,200
2025-12-29CAD 59.00CAD 60.06CAD 59.00CAD 60.00207,000
2025-12-24CAD 58.87CAD 59.56CAD 58.81CAD 59.1893,100
2025-12-23CAD 59.08CAD 59.42CAD 58.99CAD 59.12175,300
2025-12-22CAD 59.30CAD 59.44CAD 58.71CAD 59.27248,700
2025-12-19CAD 60.17CAD 60.17CAD 59.32CAD 59.521,105,300
2025-12-18CAD 60.87CAD 60.88CAD 59.76CAD 59.84221,800
2025-12-17CAD 60.34CAD 61.16CAD 60.13CAD 60.83271,800
2025-12-16CAD 60.79CAD 61.18CAD 60.23CAD 60.29287,600
2025-12-15CAD 60.96CAD 61.25CAD 60.41CAD 60.73168,600
2025-12-12CAD 61.33CAD 61.76CAD 60.75CAD 60.78167,300
2025-12-11CAD 61.29CAD 62.18CAD 61.04CAD 61.36282,700
2025-12-10CAD 61.03CAD 61.91CAD 60.91CAD 61.29229,100
2025-12-09CAD 61.86CAD 62.26CAD 61.05CAD 61.08163,200
2025-12-08CAD 61.47CAD 62.74CAD 61.47CAD 62.02243,600
2025-12-05CAD 62.36CAD 62.63CAD 61.61CAD 61.79298,700
2025-12-04CAD 63.01CAD 63.03CAD 62.31CAD 62.36209,300
2025-12-03CAD 62.78CAD 63.40CAD 62.50CAD 62.65282,700
2025-12-02CAD 62.56CAD 62.96CAD 62.20CAD 62.69299,400
2025-12-01CAD 63.34CAD 63.81CAD 62.52CAD 62.56539,300
2025-11-28CAD 64.02CAD 64.02CAD 63.22CAD 63.58199,700
2025-11-27CAD 64.07CAD 64.20CAD 63.43CAD 63.9250,400
2025-11-26CAD 63.79CAD 64.22CAD 63.78CAD 63.86251,100
2025-11-25CAD 63.76CAD 64.68CAD 63.59CAD 63.62778,200
2025-11-24CAD 63.34CAD 64.01CAD 62.55CAD 63.82915,500
2025-11-21CAD 63.23CAD 64.34CAD 63.00CAD 63.61443,500
2025-11-20CAD 65.39CAD 65.65CAD 64.98CAD 65.17369,900
2025-11-19CAD 63.68CAD 65.70CAD 63.68CAD 65.42624,300
2025-11-18CAD 62.29CAD 63.72CAD 62.03CAD 63.60527,200
2025-11-17CAD 62.37CAD 62.52CAD 61.71CAD 62.12523,100
2025-11-14CAD 61.23CAD 62.48CAD 60.40CAD 62.19349,600
2025-11-13CAD 61.48CAD 61.67CAD 60.64CAD 60.78458,100
2025-11-12CAD 60.86CAD 61.32CAD 60.62CAD 61.26222,400
2025-11-11CAD 61.49CAD 61.61CAD 60.77CAD 60.90178,800
2025-11-10CAD 60.22CAD 61.37CAD 59.24CAD 61.35495,500
2025-11-07CAD 62.01CAD 62.01CAD 60.20CAD 60.27429,800
2025-11-06CAD 61.50CAD 63.61CAD 61.45CAD 61.99522,200
2025-11-05CAD 61.50CAD 62.04CAD 61.02CAD 61.86452,000
2025-11-04CAD 61.05CAD 61.59CAD 60.77CAD 61.49332,600
2025-11-03CAD 61.35CAD 61.75CAD 60.86CAD 61.51474,400
2025-10-31CAD 62.00CAD 62.42CAD 60.66CAD 61.32330,100
2025-10-30CAD 60.95CAD 61.71CAD 60.57CAD 61.23206,600
2025-10-29CAD 62.99CAD 62.99CAD 60.55CAD 61.21371,100
2025-10-28CAD 63.45CAD 63.49CAD 62.61CAD 62.80242,800
2025-10-27CAD 63.77CAD 64.14CAD 63.29CAD 63.48540,700
2025-10-24CAD 64.58CAD 64.70CAD 63.69CAD 63.77198,400
2025-10-23CAD 64.78CAD 65.19CAD 64.23CAD 64.40282,600
2025-10-22CAD 64.47CAD 65.74CAD 64.20CAD 64.55356,200
2025-10-21CAD 63.52CAD 64.40CAD 63.44CAD 64.15269,200
2025-10-20CAD 63.32CAD 64.11CAD 63.32CAD 63.89523,400
2025-10-17CAD 62.64CAD 64.13CAD 62.56CAD 63.28301,600
2025-10-16CAD 63.89CAD 63.89CAD 62.42CAD 62.61299,700
2025-10-15CAD 63.78CAD 64.51CAD 63.37CAD 63.40585,000
2025-10-14CAD 64.30CAD 64.72CAD 63.83CAD 64.08388,600