GFL Environmental Inc. (TSX:GFL)
Canada
· Delayed Price · Currency is CAD 61.79
-0.57 (-0.91%)
At close: Dec 5, 2025
GFL Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.36 | 62.63 | 61.61 | 61.79 | 61.79 | -0.91% | 298,735 |
| Dec 4, 2025 | 63.01 | 63.03 | 62.31 | 62.36 | 62.36 | -0.46% | 209,344 |
| Dec 3, 2025 | 62.78 | 63.41 | 62.50 | 62.65 | 62.65 | -0.06% | 282,728 |
| Dec 2, 2025 | 62.56 | 62.96 | 62.20 | 62.69 | 62.69 | 0.21% | 299,385 |
| Dec 1, 2025 | 63.34 | 63.81 | 62.52 | 62.56 | 62.56 | -1.60% | 539,334 |
| Nov 28, 2025 | 64.02 | 64.02 | 63.22 | 63.58 | 63.58 | -0.53% | 199,695 |
| Nov 27, 2025 | 64.07 | 64.20 | 63.43 | 63.92 | 63.92 | 0.09% | 50,399 |
| Nov 26, 2025 | 63.79 | 64.22 | 63.78 | 63.86 | 63.86 | 0.38% | 251,087 |
| Nov 25, 2025 | 63.76 | 64.68 | 63.59 | 63.62 | 63.62 | -0.31% | 778,218 |
| Nov 24, 2025 | 63.34 | 64.01 | 62.55 | 63.82 | 63.82 | 0.33% | 915,451 |
| Nov 21, 2025 | 63.23 | 64.34 | 63.00 | 63.61 | 63.61 | -2.39% | 443,492 |
| Nov 20, 2025 | 65.39 | 65.65 | 64.98 | 65.17 | 65.17 | -0.38% | 370,021 |
| Nov 19, 2025 | 63.68 | 65.70 | 63.68 | 65.42 | 65.42 | 2.86% | 624,304 |
| Nov 18, 2025 | 62.29 | 63.72 | 62.03 | 63.60 | 63.60 | 2.38% | 527,202 |
| Nov 17, 2025 | 62.37 | 62.52 | 61.71 | 62.12 | 62.12 | -0.11% | 523,057 |
| Nov 14, 2025 | 61.23 | 62.48 | 60.40 | 62.19 | 62.19 | 2.32% | 349,615 |
| Nov 13, 2025 | 61.48 | 61.67 | 60.64 | 60.78 | 60.78 | -0.78% | 458,100 |
| Nov 12, 2025 | 60.86 | 61.32 | 60.62 | 61.26 | 61.26 | 0.59% | 222,422 |
| Nov 11, 2025 | 61.49 | 61.61 | 60.77 | 60.90 | 60.90 | -0.73% | 178,774 |
| Nov 10, 2025 | 60.22 | 61.37 | 59.24 | 61.35 | 61.35 | 1.79% | 495,477 |
| Nov 7, 2025 | 62.01 | 62.01 | 60.20 | 60.27 | 60.27 | -2.77% | 429,845 |
| Nov 6, 2025 | 61.50 | 63.61 | 61.45 | 61.99 | 61.99 | 0.21% | 522,212 |
| Nov 5, 2025 | 61.50 | 62.04 | 61.02 | 61.86 | 61.86 | 0.60% | 452,002 |
| Nov 4, 2025 | 61.05 | 61.59 | 60.77 | 61.49 | 61.49 | -0.03% | 332,588 |
| Nov 3, 2025 | 61.35 | 61.75 | 60.86 | 61.51 | 61.51 | 0.31% | 474,409 |
| Oct 31, 2025 | 62.00 | 62.42 | 60.66 | 61.32 | 61.32 | 0.15% | 330,116 |
| Oct 30, 2025 | 60.95 | 61.71 | 60.57 | 61.23 | 61.23 | 0.03% | 206,586 |
| Oct 29, 2025 | 62.99 | 62.99 | 60.55 | 61.21 | 61.21 | -2.53% | 371,058 |
| Oct 28, 2025 | 63.45 | 63.49 | 62.61 | 62.80 | 62.80 | -1.07% | 242,834 |
| Oct 27, 2025 | 63.77 | 64.14 | 63.29 | 63.48 | 63.48 | -0.45% | 540,727 |
| Oct 24, 2025 | 64.58 | 64.70 | 63.69 | 63.77 | 63.77 | -0.98% | 198,404 |
| Oct 23, 2025 | 64.78 | 65.19 | 64.23 | 64.40 | 64.40 | -0.23% | 282,550 |
| Oct 22, 2025 | 64.47 | 65.74 | 64.20 | 64.55 | 64.55 | 0.62% | 356,186 |
| Oct 21, 2025 | 63.52 | 64.40 | 63.44 | 64.15 | 64.15 | 0.41% | 269,247 |
| Oct 20, 2025 | 63.32 | 64.11 | 63.32 | 63.89 | 63.89 | 0.96% | 523,424 |
| Oct 17, 2025 | 62.64 | 64.13 | 62.56 | 63.28 | 63.28 | 1.07% | 301,593 |
| Oct 16, 2025 | 63.89 | 63.89 | 62.42 | 62.61 | 62.61 | -1.25% | 299,744 |
| Oct 15, 2025 | 63.78 | 64.51 | 63.37 | 63.40 | 63.40 | -1.06% | 584,978 |
| Oct 14, 2025 | 64.30 | 64.72 | 63.83 | 64.08 | 64.06 | -0.34% | 388,606 |
| Oct 10, 2025 | 63.36 | 64.32 | 63.28 | 64.30 | 64.28 | 1.48% | 494,427 |
| Oct 9, 2025 | 64.50 | 64.50 | 63.31 | 63.36 | 63.34 | -1.12% | 227,290 |
| Oct 8, 2025 | 63.80 | 64.25 | 63.23 | 64.08 | 64.06 | 0.87% | 391,105 |
| Oct 7, 2025 | 64.61 | 64.61 | 63.38 | 63.53 | 63.51 | -1.14% | 298,116 |
| Oct 6, 2025 | 65.56 | 65.56 | 64.14 | 64.26 | 64.24 | -1.20% | 314,441 |
| Oct 3, 2025 | 64.99 | 65.26 | 64.60 | 65.04 | 65.02 | -0.38% | 441,962 |
| Oct 2, 2025 | 64.55 | 65.47 | 64.55 | 65.29 | 65.27 | 0.40% | 246,711 |
| Oct 1, 2025 | 65.93 | 66.35 | 64.90 | 65.03 | 65.01 | -1.41% | 317,285 |
| Sep 30, 2025 | 65.62 | 66.21 | 65.05 | 65.96 | 65.94 | 1.07% | 393,908 |
| Sep 29, 2025 | 64.96 | 65.35 | 64.74 | 65.26 | 65.24 | 0.45% | 200,153 |
| Sep 26, 2025 | 64.83 | 65.78 | 64.72 | 64.97 | 64.95 | -0.17% | 284,631 |
| Sep 25, 2025 | 64.77 | 66.88 | 64.77 | 65.08 | 65.06 | 0.71% | 710,259 |
| Sep 24, 2025 | 63.53 | 65.04 | 63.53 | 64.62 | 64.60 | 1.43% | 383,168 |
| Sep 23, 2025 | 63.30 | 64.04 | 62.56 | 63.71 | 63.69 | 0.19% | 329,856 |
| Sep 22, 2025 | 64.05 | 64.41 | 62.80 | 63.59 | 63.57 | -0.67% | 579,247 |
| Sep 19, 2025 | 64.78 | 64.78 | 63.59 | 64.02 | 64.00 | 0.64% | 4,008,524 |
| Sep 18, 2025 | 64.04 | 64.84 | 63.59 | 63.61 | 63.59 | -1.01% | 290,991 |
| Sep 17, 2025 | 64.50 | 65.01 | 64.11 | 64.26 | 64.24 | 0.67% | 459,841 |
| Sep 16, 2025 | 64.17 | 64.17 | 62.69 | 63.83 | 63.81 | -0.13% | 696,344 |
| Sep 15, 2025 | 65.34 | 65.34 | 63.52 | 63.91 | 63.89 | -2.14% | 537,629 |
| Sep 12, 2025 | 66.63 | 66.63 | 65.15 | 65.31 | 65.29 | -1.97% | 296,862 |
| Sep 11, 2025 | 65.86 | 66.80 | 65.83 | 66.62 | 66.60 | 1.38% | 442,516 |
| Sep 10, 2025 | 67.10 | 67.10 | 64.33 | 65.71 | 65.69 | -0.93% | 527,164 |
| Sep 9, 2025 | 65.43 | 66.41 | 65.08 | 66.33 | 66.31 | 1.73% | 349,816 |
| Sep 8, 2025 | 66.68 | 66.68 | 64.92 | 65.20 | 65.18 | -1.76% | 516,139 |
| Sep 5, 2025 | 67.17 | 67.17 | 66.08 | 66.37 | 66.35 | -0.42% | 285,886 |
| Sep 4, 2025 | 67.56 | 68.05 | 66.58 | 66.65 | 66.63 | -1.41% | 314,319 |
| Sep 3, 2025 | 68.65 | 68.65 | 67.47 | 67.60 | 67.58 | -1.17% | 307,561 |
| Sep 2, 2025 | 68.85 | 68.92 | 68.07 | 68.40 | 68.38 | -0.44% | 203,650 |
| Aug 29, 2025 | 67.64 | 68.77 | 67.62 | 68.70 | 68.68 | 1.31% | 313,445 |
| Aug 28, 2025 | 68.10 | 68.28 | 67.55 | 67.81 | 67.79 | -0.91% | 185,443 |
| Aug 27, 2025 | 69.19 | 69.33 | 68.09 | 68.43 | 68.41 | -0.88% | 213,082 |
| Aug 26, 2025 | 68.46 | 69.23 | 68.14 | 69.04 | 69.02 | 0.63% | 2,590,246 |
| Aug 25, 2025 | 70.59 | 70.70 | 68.51 | 68.61 | 68.59 | -2.76% | 277,586 |
| Aug 22, 2025 | 70.29 | 71.13 | 70.29 | 70.56 | 70.54 | -0.20% | 393,711 |
| Aug 21, 2025 | 70.05 | 70.93 | 70.05 | 70.70 | 70.68 | 1.00% | 378,300 |
| Aug 20, 2025 | 69.49 | 70.35 | 69.28 | 70.00 | 69.98 | 1.46% | 373,485 |
| Aug 19, 2025 | 68.81 | 69.06 | 68.28 | 68.99 | 68.97 | 0.17% | 178,027 |
| Aug 18, 2025 | 68.57 | 69.07 | 68.41 | 68.87 | 68.85 | 0.61% | 376,773 |
| Aug 15, 2025 | 69.13 | 69.37 | 68.35 | 68.45 | 68.43 | -1.27% | 331,171 |
| Aug 14, 2025 | 69.47 | 69.85 | 68.69 | 69.33 | 69.31 | -0.20% | 284,994 |
| Aug 13, 2025 | 69.30 | 69.65 | 68.79 | 69.47 | 69.45 | -0.06% | 178,969 |
| Aug 12, 2025 | 70.40 | 70.98 | 69.17 | 69.51 | 69.49 | -1.04% | 184,083 |
| Aug 11, 2025 | 68.75 | 70.38 | 68.75 | 70.24 | 70.22 | 1.12% | 190,528 |
| Aug 8, 2025 | 68.80 | 69.98 | 68.76 | 69.46 | 69.44 | -0.66% | 500,257 |
| Aug 7, 2025 | 69.03 | 70.04 | 68.82 | 69.92 | 69.90 | 0.62% | 281,256 |
| Aug 6, 2025 | 68.97 | 69.61 | 68.00 | 69.49 | 69.47 | 0.46% | 288,576 |
| Aug 5, 2025 | 69.60 | 70.21 | 69.12 | 69.17 | 69.15 | 0.64% | 326,633 |
| Aug 1, 2025 | 69.19 | 69.88 | 68.55 | 68.73 | 68.71 | -1.50% | 376,227 |
| Jul 31, 2025 | 69.52 | 70.44 | 68.44 | 69.78 | 69.76 | 5.94% | 689,298 |
| Jul 30, 2025 | 67.36 | 67.36 | 65.67 | 65.87 | 65.85 | -1.89% | 288,593 |
| Jul 29, 2025 | 66.29 | 67.81 | 66.29 | 67.14 | 67.12 | 1.57% | 311,517 |
| Jul 28, 2025 | 65.97 | 66.60 | 65.45 | 66.10 | 66.08 | 0.05% | 175,507 |
| Jul 25, 2025 | 65.82 | 66.26 | 65.82 | 66.07 | 66.05 | 0.81% | 161,270 |
| Jul 24, 2025 | 64.50 | 65.71 | 64.50 | 65.54 | 65.52 | 1.50% | 222,424 |
| Jul 23, 2025 | 64.12 | 64.73 | 63.89 | 64.57 | 64.55 | 0.70% | 212,875 |
| Jul 22, 2025 | 64.63 | 64.73 | 64.04 | 64.12 | 64.10 | -0.39% | 205,465 |
| Jul 21, 2025 | 65.28 | 65.28 | 64.36 | 64.37 | 64.35 | -1.23% | 292,147 |
| Jul 18, 2025 | 64.98 | 65.46 | 64.92 | 65.17 | 65.15 | -0.20% | 206,991 |
| Jul 17, 2025 | 65.00 | 65.49 | 64.82 | 65.30 | 65.28 | 0.76% | 212,435 |
| Jul 16, 2025 | 65.12 | 65.31 | 64.20 | 64.81 | 64.79 | -0.46% | 306,306 |