Canada markets closed

GFL Environmental Inc. (GFL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
48.10+0.55 (+1.16%)
At close: 04:00PM EST
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202447.6048.2547.3548.1048.10169,600
Feb 22, 202448.1548.5147.1447.5547.55257,200
Feb 21, 202448.2549.3145.7247.9047.90455,100
Feb 20, 202449.3850.1548.6249.2649.26270,500
Feb 16, 202448.7449.8948.7449.8549.85152,400
Feb 15, 202448.7149.0548.3049.0049.00129,600
Feb 14, 202447.6848.7847.6548.6748.67162,500
Feb 13, 202446.7947.8446.6747.3647.36252,400
Feb 12, 202447.5547.6047.1147.4047.4082,500
Feb 09, 202447.4947.7147.0047.4247.42164,800
Feb 08, 202448.0148.2547.2747.4947.49187,300
Feb 07, 202447.6248.1247.4847.9747.97140,800
Feb 06, 202448.2748.7947.2947.6047.60180,000
Feb 05, 202447.7748.7047.7748.4248.42192,000
Feb 02, 202446.8048.0246.5047.9347.93213,900
Feb 01, 202445.9946.9245.9746.8946.89133,400
Jan 31, 202445.6546.1345.4045.6845.68384,700
Jan 30, 202444.8345.6944.5745.5745.57245,600
Jan 29, 202445.0045.3144.6345.0145.01117,000
Jan 26, 202445.0145.3044.6945.1645.1698,200
Jan 25, 202445.4045.9444.8645.0345.0398,200
Jan 24, 202445.7045.7044.5845.1845.18144,300
Jan 23, 202445.4245.9345.3045.5645.56115,000
Jan 22, 202445.3845.6144.9445.2445.24169,300
Jan 19, 202445.3045.3844.3345.2845.28287,200
Jan 18, 202443.9445.9743.9445.6645.66185,900
Jan 17, 202443.5244.2343.4543.8443.84109,200
Jan 16, 202443.5044.3143.5044.0244.02100,800
Jan 16, 20240.017 Dividend
Jan 15, 202443.9344.5443.7444.4644.4446,900
Jan 12, 202443.7944.0643.4743.7743.7589,200
Jan 11, 202443.7943.8443.2843.7743.75108,300
Jan 10, 202443.5944.1543.4943.7943.77188,300
Jan 09, 202444.0444.5643.5643.6243.60180,200
Jan 08, 202443.3044.2843.3044.2744.25107,600
Jan 05, 202443.3443.5043.0043.1943.17269,000
Jan 04, 202443.3743.8143.3443.4543.43155,100
Jan 03, 202444.8544.8542.9743.4743.45270,900
Jan 02, 202445.5845.6844.6245.0845.06161,600
Dec 29, 202345.6346.1045.6045.7145.69195,500
Dec 28, 202345.4445.8445.2445.7245.70127,500
Dec 27, 202344.9345.4944.5845.4745.45151,000
Dec 22, 202344.4744.9444.1844.2044.18125,800
Dec 21, 202344.2244.4343.9144.2844.26174,800
Dec 20, 202343.7644.4743.6143.8043.78223,700
Dec 19, 202344.3244.4443.5943.8943.87169,000
Dec 18, 202343.8744.1743.5343.9943.97199,500
Dec 15, 202343.0944.0542.8043.9243.90777,100
Dec 14, 202343.0844.6543.0843.3643.34432,600
Dec 13, 202340.8643.1640.8642.9042.88610,600
Dec 12, 202339.0440.9739.0440.9540.93440,100
Dec 11, 202338.5639.4238.5639.0939.08179,200
Dec 08, 202338.8139.1938.3838.6538.64256,200
Dec 07, 202339.6639.6638.5738.9438.93203,500
Dec 06, 202339.4339.7938.9439.6039.58272,800
Dec 05, 202339.3439.7638.8439.1939.18328,100
Dec 04, 202339.7040.1539.3239.3439.32197,600
Dec 01, 202338.7840.4638.7439.9239.90247,500
Nov 30, 202337.4939.1637.4538.9438.93556,400
Nov 29, 202337.3937.5636.5637.3337.32596,200
Nov 28, 202338.6638.7337.2137.2537.24272,600
Nov 27, 202339.6039.7538.8138.8538.84209,400
Nov 24, 202339.7140.1539.5940.0440.0297,000
Nov 23, 202340.3540.5439.8539.8539.8333,800
Nov 22, 202340.6341.1040.0040.0940.07179,400
Nov 21, 202341.1641.1639.8840.3540.33206,700
Nov 20, 202341.2141.4441.0541.1841.16126,300
Nov 17, 202341.4741.6041.1841.3641.34132,500
Nov 16, 202341.7942.2341.3041.3541.33129,900
Nov 15, 202341.9142.4741.6141.7341.71179,900
Nov 14, 202339.9942.1039.9941.9041.88277,400
Nov 13, 202339.3539.7439.1139.5439.52109,100
Nov 10, 202339.3839.6939.0739.6339.61131,600
Nov 09, 202339.8639.8639.1339.2939.27150,300
Nov 08, 202339.9939.9938.9839.6739.65172,200
Nov 07, 202339.4340.7239.0039.9239.90203,300
Nov 06, 202341.2942.2239.2939.4139.39378,500
Nov 03, 202339.0441.3539.0440.8840.86387,100
Nov 02, 202339.6740.7238.7738.8838.87606,900
Nov 01, 202339.9040.2639.5040.0840.06185,700
Oct 31, 202340.0440.2339.5239.9539.93247,900
Oct 30, 202339.2739.8839.2739.8739.85247,900
Oct 27, 202339.1539.6738.9939.0939.08303,500
Oct 26, 202340.6340.8439.1039.2139.20357,900
Oct 25, 202340.0940.9240.0840.6140.59168,400
Oct 24, 202340.6541.2340.1640.2940.27262,400
Oct 23, 202340.9041.2140.5740.8040.78161,800
Oct 20, 202341.3841.8141.0241.2141.19187,900
Oct 19, 202341.6841.9741.1741.2341.21189,000
Oct 18, 202341.9942.0041.0741.6941.67200,800
Oct 17, 202341.8742.9341.8742.3442.32189,800
Oct 16, 202341.4442.1541.0242.0442.02241,700
Oct 13, 202342.5142.5141.1841.4141.39355,600
Oct 13, 20230.018 Dividend
Oct 12, 202344.0544.1642.0242.5442.51204,200
Oct 11, 202345.0645.0643.9944.0444.00173,600
Oct 10, 202344.3545.3044.3344.9144.87139,200
Oct 06, 202344.2945.1344.1544.5144.47164,500
Oct 05, 202343.4144.6943.4144.4444.40271,900
Oct 04, 202342.5643.7842.5443.4643.42202,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...