GFL Environmental Inc. (GFL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 43.81 | 44.20 | 42.93 | 43.78 | 43.78 | 256,500 |
| Apr 30, 2024 | 44.31 | 44.69 | 43.71 | 43.93 | 43.93 | 256,900 |
| Apr 29, 2024 | 44.03 | 44.62 | 44.03 | 44.54 | 44.54 | 255,400 |
| Apr 26, 2024 | 44.12 | 44.32 | 43.73 | 43.82 | 43.82 | 229,300 |
| Apr 25, 2024 | 44.60 | 44.78 | 43.73 | 44.12 | 44.12 | 209,300 |
| Apr 24, 2024 | 45.55 | 45.63 | 44.83 | 45.00 | 45.00 | 230,500 |
| Apr 23, 2024 | 45.58 | 45.83 | 45.07 | 45.37 | 45.37 | 186,100 |
| Apr 22, 2024 | 45.54 | 45.93 | 45.21 | 45.38 | 45.38 | 138,900 |
| Apr 19, 2024 | 45.24 | 45.75 | 44.80 | 45.56 | 45.56 | 111,200 |
| Apr 18, 2024 | 45.88 | 45.94 | 45.23 | 45.50 | 45.50 | 265,600 |
| Apr 17, 2024 | 46.97 | 46.97 | 45.68 | 45.72 | 45.72 | 122,100 |
| Apr 16, 2024 | 46.40 | 46.86 | 45.85 | 46.53 | 46.53 | 298,900 |
| Apr 15, 2024 | 46.33 | 46.91 | 45.80 | 46.33 | 46.33 | 251,400 |
| Apr 12, 2024 | 46.53 | 46.68 | 45.12 | 46.01 | 46.01 | 381,000 |
| Apr 12, 2024 | 0.019 Dividend | |||||
| Apr 11, 2024 | 48.19 | 48.41 | 46.34 | 46.66 | 46.64 | 148,100 |
| Apr 10, 2024 | 47.21 | 48.11 | 47.14 | 47.98 | 47.96 | 236,700 |
| Apr 09, 2024 | 48.02 | 48.55 | 47.73 | 47.82 | 47.80 | 147,800 |
| Apr 08, 2024 | 47.00 | 48.22 | 46.93 | 48.05 | 48.03 | 220,400 |
| Apr 05, 2024 | 45.70 | 46.98 | 45.70 | 46.66 | 46.64 | 226,400 |
| Apr 04, 2024 | 45.91 | 46.53 | 45.54 | 45.67 | 45.65 | 139,200 |
| Apr 03, 2024 | 45.57 | 46.23 | 45.40 | 45.52 | 45.50 | 165,700 |
| Apr 02, 2024 | 46.41 | 46.87 | 45.46 | 45.62 | 45.60 | 257,700 |
| Apr 01, 2024 | 46.70 | 46.90 | 46.27 | 46.87 | 46.85 | 136,800 |
| Mar 28, 2024 | 46.95 | 47.60 | 46.64 | 46.71 | 46.69 | 208,100 |
| Mar 27, 2024 | 46.00 | 47.35 | 45.52 | 47.32 | 47.30 | 310,800 |
| Mar 26, 2024 | 47.07 | 47.07 | 45.69 | 45.78 | 45.76 | 319,600 |
| Mar 25, 2024 | 47.88 | 48.20 | 46.92 | 47.05 | 47.03 | 256,600 |
| Mar 22, 2024 | 47.60 | 48.13 | 47.42 | 48.11 | 48.09 | 126,500 |
| Mar 21, 2024 | 47.82 | 48.12 | 47.41 | 47.48 | 47.46 | 102,600 |
| Mar 20, 2024 | 47.22 | 47.89 | 47.16 | 47.71 | 47.69 | 212,600 |
| Mar 19, 2024 | 46.16 | 47.43 | 46.13 | 47.38 | 47.36 | 290,400 |
| Mar 18, 2024 | 45.99 | 46.58 | 45.87 | 46.08 | 46.06 | 197,300 |
| Mar 15, 2024 | 46.20 | 46.45 | 45.42 | 45.73 | 45.71 | 585,600 |
| Mar 14, 2024 | 46.64 | 46.64 | 45.71 | 46.21 | 46.19 | 272,700 |
| Mar 13, 2024 | 46.90 | 47.17 | 46.56 | 46.77 | 46.75 | 186,000 |
| Mar 12, 2024 | 47.48 | 47.48 | 46.11 | 47.08 | 47.06 | 172,200 |
| Mar 11, 2024 | 46.92 | 47.28 | 46.60 | 47.00 | 46.98 | 156,800 |
| Mar 08, 2024 | 47.48 | 47.53 | 46.52 | 46.90 | 46.88 | 749,400 |
| Mar 07, 2024 | 47.30 | 47.56 | 46.71 | 47.50 | 47.48 | 212,700 |
| Mar 06, 2024 | 47.49 | 47.57 | 46.63 | 47.22 | 47.20 | 616,400 |
| Mar 05, 2024 | 47.81 | 47.90 | 46.65 | 47.43 | 47.41 | 278,900 |
| Mar 04, 2024 | 48.05 | 48.27 | 47.14 | 47.85 | 47.83 | 586,000 |
| Mar 01, 2024 | 48.76 | 48.76 | 47.48 | 48.16 | 48.14 | 216,000 |
| Feb 29, 2024 | 47.98 | 49.35 | 47.65 | 48.93 | 48.91 | 627,600 |
| Feb 28, 2024 | 48.00 | 48.77 | 48.00 | 48.31 | 48.29 | 109,200 |
| Feb 27, 2024 | 49.72 | 50.02 | 47.99 | 48.19 | 48.17 | 250,500 |
| Feb 26, 2024 | 48.03 | 49.73 | 48.03 | 49.68 | 49.66 | 200,600 |
| Feb 23, 2024 | 47.60 | 48.25 | 47.35 | 48.10 | 48.08 | 169,600 |
| Feb 22, 2024 | 48.15 | 48.51 | 47.14 | 47.55 | 47.53 | 257,200 |
| Feb 21, 2024 | 48.25 | 49.31 | 45.72 | 47.90 | 47.88 | 455,100 |
| Feb 20, 2024 | 49.38 | 50.15 | 48.62 | 49.26 | 49.24 | 270,500 |
| Feb 16, 2024 | 48.74 | 49.89 | 48.74 | 49.85 | 49.83 | 152,400 |
| Feb 15, 2024 | 48.71 | 49.05 | 48.30 | 49.00 | 48.98 | 129,600 |
| Feb 14, 2024 | 47.68 | 48.78 | 47.65 | 48.67 | 48.65 | 162,500 |
| Feb 13, 2024 | 46.79 | 47.84 | 46.67 | 47.36 | 47.34 | 252,400 |
| Feb 12, 2024 | 47.55 | 47.60 | 47.11 | 47.40 | 47.38 | 82,500 |
| Feb 09, 2024 | 47.49 | 47.71 | 47.00 | 47.42 | 47.40 | 164,800 |
| Feb 08, 2024 | 48.01 | 48.25 | 47.27 | 47.49 | 47.47 | 187,300 |
| Feb 07, 2024 | 47.62 | 48.12 | 47.48 | 47.97 | 47.95 | 140,800 |
| Feb 06, 2024 | 48.27 | 48.79 | 47.29 | 47.60 | 47.58 | 180,000 |
| Feb 05, 2024 | 47.77 | 48.70 | 47.77 | 48.42 | 48.40 | 192,000 |
| Feb 02, 2024 | 46.80 | 48.02 | 46.50 | 47.93 | 47.91 | 213,900 |
| Feb 01, 2024 | 45.99 | 46.92 | 45.97 | 46.89 | 46.87 | 133,400 |
| Jan 31, 2024 | 45.65 | 46.13 | 45.40 | 45.68 | 45.66 | 384,700 |
| Jan 30, 2024 | 44.83 | 45.69 | 44.57 | 45.57 | 45.55 | 245,600 |
| Jan 29, 2024 | 45.00 | 45.31 | 44.63 | 45.01 | 44.99 | 117,000 |
| Jan 26, 2024 | 45.01 | 45.30 | 44.69 | 45.16 | 45.14 | 98,200 |
| Jan 25, 2024 | 45.40 | 45.94 | 44.86 | 45.03 | 45.01 | 98,200 |
| Jan 24, 2024 | 45.70 | 45.70 | 44.58 | 45.18 | 45.16 | 144,300 |
| Jan 23, 2024 | 45.42 | 45.93 | 45.30 | 45.56 | 45.54 | 115,000 |
| Jan 22, 2024 | 45.38 | 45.61 | 44.94 | 45.24 | 45.22 | 169,300 |
| Jan 19, 2024 | 45.30 | 45.38 | 44.33 | 45.28 | 45.26 | 287,200 |
| Jan 18, 2024 | 43.94 | 45.97 | 43.94 | 45.66 | 45.64 | 185,900 |
| Jan 17, 2024 | 43.52 | 44.23 | 43.45 | 43.84 | 43.82 | 109,200 |
| Jan 16, 2024 | 43.50 | 44.31 | 43.50 | 44.02 | 44.00 | 100,800 |
| Jan 16, 2024 | 0.017 Dividend | |||||
| Jan 15, 2024 | 43.93 | 44.54 | 43.74 | 44.46 | 44.42 | 46,900 |
| Jan 12, 2024 | 43.79 | 44.06 | 43.47 | 43.77 | 43.74 | 89,200 |
| Jan 11, 2024 | 43.79 | 43.84 | 43.28 | 43.77 | 43.74 | 108,300 |
| Jan 10, 2024 | 43.59 | 44.15 | 43.49 | 43.79 | 43.76 | 188,300 |
| Jan 09, 2024 | 44.04 | 44.56 | 43.56 | 43.62 | 43.59 | 180,200 |
| Jan 08, 2024 | 43.30 | 44.28 | 43.30 | 44.27 | 44.24 | 107,600 |
| Jan 05, 2024 | 43.34 | 43.50 | 43.00 | 43.19 | 43.16 | 269,000 |
| Jan 04, 2024 | 43.37 | 43.81 | 43.34 | 43.45 | 43.42 | 155,100 |
| Jan 03, 2024 | 44.85 | 44.85 | 42.97 | 43.47 | 43.44 | 270,900 |
| Jan 02, 2024 | 45.58 | 45.68 | 44.62 | 45.08 | 45.04 | 161,600 |
| Dec 29, 2023 | 45.63 | 46.10 | 45.60 | 45.71 | 45.67 | 195,500 |
| Dec 28, 2023 | 45.44 | 45.84 | 45.24 | 45.72 | 45.68 | 127,500 |
| Dec 27, 2023 | 44.93 | 45.49 | 44.58 | 45.47 | 45.43 | 151,000 |
| Dec 22, 2023 | 44.47 | 44.94 | 44.18 | 44.20 | 44.17 | 125,800 |
| Dec 21, 2023 | 44.22 | 44.43 | 43.91 | 44.28 | 44.25 | 174,800 |
| Dec 20, 2023 | 43.76 | 44.47 | 43.61 | 43.80 | 43.77 | 223,700 |
| Dec 19, 2023 | 44.32 | 44.44 | 43.59 | 43.89 | 43.86 | 169,000 |
| Dec 18, 2023 | 43.87 | 44.17 | 43.53 | 43.99 | 43.96 | 199,500 |
| Dec 15, 2023 | 43.09 | 44.05 | 42.80 | 43.92 | 43.89 | 777,100 |
| Dec 14, 2023 | 43.08 | 44.65 | 43.08 | 43.36 | 43.33 | 432,600 |
| Dec 13, 2023 | 40.86 | 43.16 | 40.86 | 42.90 | 42.87 | 610,600 |
| Dec 12, 2023 | 39.04 | 40.97 | 39.04 | 40.95 | 40.92 | 440,100 |
| Dec 11, 2023 | 38.56 | 39.42 | 38.56 | 39.09 | 39.06 | 179,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.