GFL Environmental Inc. Subordinate voting shares, no par value (GFL)

43.13Last Price

-0.49 (-1.12%)Change

GFL Environmental Inc. is a leading waste management company that provides a comprehensive range of environmental services, including solid waste collection, recycling, and disposal

The company operates across various sectors, serving residential, commercial, and industrial customers, and is committed to sustainable practices that promote recycling and reduce landfill reliance. GFL focuses on enhancing environmental stewardship through innovative waste management solutions, ultimately aiming to support communities in maintaining a clean and healthy environment. With a growing presence in North America, GFL is dedicated to delivering reliable service while prioritizing safety and operational efficiency.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	43.53	43.88	42.83	43.13	2,762,893	43.13
1/30/2025	43.65	44.30	43.15	43.62	1,752,568	43.62
1/29/2025	43.22	44.03	43.00	43.36	2,623,171	43.36
1/28/2025	43.26	43.28	42.83	43.15	2,971,342	43.15
1/27/2025	42.88	43.58	42.46	43.11	5,442,261	43.11
1/24/2025	42.05	42.47	42.00	42.29	1,797,193	42.29
1/23/2025	41.87	42.26	41.77	42.05	2,642,202	42.05
1/22/2025	41.76	42.20	41.29	41.94	2,162,394	41.94
1/21/2025	42.16	42.43	41.37	41.72	1,646,926	41.72
1/17/2025	42.58	42.65	41.83	41.94	2,238,352	41.94
1/16/2025	42.94	43.03	42.42	42.50	1,028,154	42.50
1/15/2025	44.05	44.29	42.81	42.98	1,567,929	42.98
1/14/2025	44.21	44.51	43.37	43.69	1,310,501	43.69
1/13/2025	43.89	44.30	43.15	44.21	900,832	44.21
1/10/2025	44.10	44.78	43.41	44.21	1,579,545	44.21
1/08/2025	43.48	44.89	43.10	44.75	3,785,771	44.75
1/07/2025	45.62	46.61	42.94	43.53	3,054,088	43.53
1/06/2025	44.68	45.00	43.81	44.02	848,363	44.02
1/03/2025	44.64	44.88	44.33	44.63	600,243	44.63
1/02/2025	44.48	44.67	44.01	44.62	812,517	44.62
12/31/2024	44.35	0.00	44.54	44.54	0	44.54
12/30/2024	44.24	44.51	43.71	44.35	460,275	44.35
12/27/2024	44.75	45.03	44.29	44.59	580,699	44.59
12/26/2024	44.55	45.00	44.55	44.84	697,640	44.84
12/24/2024	44.63	44.73	44.40	44.71	298,535	44.71
12/23/2024	44.73	44.77	43.86	44.72	595,439	44.72
12/20/2024	44.98	45.32	44.69	44.88	1,149,422	44.88
12/19/2024	45.55	46.28	44.68	45.41	1,779,396	45.41
12/18/2024	44.67	46.82	44.40	45.43	3,841,319	45.43
12/17/2024	45.49	45.68	44.49	44.56	1,846,594	44.56
12/16/2024	45.07	46.23	44.92	45.60	1,202,704	45.60
12/13/2024	45.29	45.55	44.58	44.86	646,223	44.86
12/12/2024	45.58	45.66	45.11	45.35	512,160	45.35
12/11/2024	46.36	46.61	45.41	45.47	588,540	45.47
12/10/2024	45.71	46.03	45.38	45.95	551,507	45.95
12/09/2024	45.91	46.69	45.40	45.78	923,262	45.78
12/06/2024	46.64	48.87	45.90	46.03	2,477,973	46.03
12/05/2024	46.85	47.12	46.23	46.36	649,838	46.36
12/04/2024	46.68	47.08	46.49	46.85	986,623	46.85
12/03/2024	46.83	46.83	46.30	46.67	593,677	46.67
12/02/2024	47.24	47.43	46.39	46.66	865,111	46.66
11/29/2024	46.26	47.16	45.87	47.10	544,076	47.10
11/27/2024	46.60	46.83	46.14	46.26	674,987	46.26
11/26/2024	46.90	46.90	46.27	46.62	747,462	46.62
11/25/2024	46.11	47.11	46.02	46.78	1,510,869	46.78
11/22/2024	45.95	46.29	45.51	45.88	1,273,941	45.88
11/21/2024	45.33	46.09	44.70	45.77	932,123	45.77
11/20/2024	45.86	45.90	44.80	45.27	1,095,442	45.27
11/19/2024	44.68	45.66	44.47	45.59	578,018	45.59
11/18/2024	44.01	45.16	43.89	45.05	882,461	45.05
11/15/2024	43.27	44.17	43.14	44.00	1,405,380	44.00
11/14/2024	44.62	44.67	43.31	43.40	814,992	43.40
11/13/2024	44.20	45.06	44.01	44.75	1,112,121	44.75
11/12/2024	44.24	44.48	43.73	44.27	743,845	44.27
11/11/2024	45.45	45.45	44.06	44.25	1,081,314	44.25
11/08/2024	45.73	46.48	45.09	45.12	1,954,631	45.12
11/07/2024	43.82	45.69	43.51	45.50	2,236,711	45.50
11/06/2024	42.05	43.65	41.91	43.60	2,662,168	43.60
11/05/2024	41.38	42.00	41.18	42.00	1,486,724	42.00
11/04/2024	41.62	41.79	41.21	41.36	900,137	41.36
11/01/2024	41.87	42.04	41.32	41.58	1,022,651	41.58