5 DAY PERFORMANCE
+4.30%
1 MONTH PERFORMANCE
+8.52%
3 MONTH PERFORMANCE
-2.53%
6 MONTH PERFORMANCE
-8.05%
YEAR-TO-DATE PERFORMANCE
+4.67%
1 YEAR PERFORMANCE
+1.83%
GFL Environmental Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $44.81 | $44.13 (-1.52%) | $45.07 | $44.07 | 799.85 K | $18.23 B |
| 12/08/2025 | $44.65 | $44.74 (0.2%) | $45.31 | $44.52 | 1.31 M | $18.26 B |
| 12/05/2025 | $44.74 | $44.72 (-0.04%) | $45.12 | $44.45 | 907.43 K | $18.26 B |
| 12/04/2025 | $45.02 | $44.70 (-0.71%) | $45.16 | $44.63 | 636.84 K | $18.25 B |
| 12/03/2025 | $44.88 | $44.90 (0.04%) | $45.47 | $44.80 | 1.12 M | $18.33 B |
| 12/02/2025 | $44.65 | $44.85 (0.45%) | $45.05 | $44.41 | 915.82 K | $18.31 B |
| 12/01/2025 | $45.26 | $44.65 (-1.35%) | $45.67 | $44.65 | 1.89 M | $18.23 B |
| 11/28/2025 | $45.63 | $45.47 (-0.35%) | $45.64 | $45.17 | 730.80 K | $18.56 B |
| 11/26/2025 | $45.22 | $45.47 (0.55%) | $45.73 | $44.90 | 1.31 M | $18.56 B |
| 11/25/2025 | $45.21 | $45.15 (-0.13%) | $45.87 | $45.08 | 1.83 M | $18.43 B |
| 11/24/2025 | $44.55 | $45.19 (1.44%) | $45.38 | $44.34 | 1.54 M | $18.45 B |
| 11/21/2025 | $44.80 | $45.14 (0.76%) | $45.55 | $44.52 | 3.32 M | $18.43 B |
| 11/20/2025 | $46.46 | $46.20 (-0.56%) | $46.74 | $46.13 | 1.19 M | $18.86 B |
| 11/19/2025 | $45.50 | $46.51 (2.22%) | $46.77 | $45.09 | 1.30 M | $18.99 B |
| 11/18/2025 | $44.36 | $45.52 (2.61%) | $45.58 | $44.19 | 1.60 M | $18.58 B |
| 11/17/2025 | $44.32 | $44.19 (-0.29%) | $44.54 | $43.95 | 1.38 M | $18.04 B |
| 11/14/2025 | $43.68 | $44.34 (1.51%) | $44.56 | $43.04 | 1.15 M | $18.10 B |
| 11/13/2025 | $43.67 | $43.31 (-0.82%) | $44.08 | $43.26 | 1.09 M | $17.68 B |
| 11/12/2025 | $43.38 | $43.70 (0.74%) | $43.79 | $43.25 | 647.33 K | $17.84 B |
| 11/11/2025 | $43.80 | $43.51 (-0.66%) | $43.98 | $43.30 | 608.50 K | $17.76 B |
| 11/10/2025 | $42.67 | $43.80 (2.65%) | $43.80 | $42.23 | 1.90 M | $17.88 B |
| 11/07/2025 | $44.01 | $42.96 (-2.39%) | $44.57 | $42.86 | 2.67 M | $15.72 B |
| 11/06/2025 | $44.75 | $43.87 (-1.97%) | $45.25 | $43.50 | 3.42 M | $16.05 B |
| 11/05/2025 | $43.53 | $43.87 (0.78%) | $43.98 | $43.21 | 2.07 M | $16.05 B |
| 11/04/2025 | $43.56 | $43.66 (0.23%) | $43.78 | $43.11 | 1.26 M | $15.97 B |
| 11/03/2025 | $43.67 | $43.77 (0.23%) | $43.94 | $43.27 | 1.34 M | $16.01 B |
| 10/31/2025 | $44.15 | $43.69 (-1.04%) | $44.15 | $43.27 | 1.25 M | $15.98 B |
| 10/30/2025 | $44.01 | $43.76 (-0.57%) | $44.19 | $43.56 | 1.10 M | $16.01 B |
| 10/29/2025 | $44.76 | $43.91 (-1.9%) | $45.10 | $43.54 | 2.15 M | $16.06 B |
| 10/28/2025 | $45.10 | $45.09 (-0.02%) | $45.54 | $44.76 | 867.73 K | $16.49 B |
| 10/27/2025 | $45.53 | $45.35 (-0.4%) | $45.81 | $45.22 | 1.46 M | $16.59 B |
| 10/24/2025 | $46.24 | $45.58 (-1.43%) | $46.24 | $45.48 | 687.10 K | $16.67 B |
| 10/23/2025 | $46.21 | $46.06 (-0.32%) | $46.76 | $45.88 | 876.00 K | $16.85 B |
| 10/22/2025 | $45.97 | $46.16 (0.41%) | $47.01 | $45.69 | 1.45 M | $16.89 B |
| 10/21/2025 | $45.49 | $45.76 (0.59%) | $45.97 | $45.36 | 813.71 K | $16.74 B |
| 10/20/2025 | $45.19 | $45.54 (0.77%) | $45.67 | $45.18 | 1.11 M | $16.66 B |
| 10/17/2025 | $44.50 | $45.16 (1.48%) | $45.68 | $44.48 | 1.09 M | $16.52 B |
| 10/16/2025 | $45.30 | $44.57 (-1.61%) | $45.45 | $44.42 | 1.07 M | $16.30 B |
| 10/15/2025 | $45.38 | $45.13 (-0.55%) | $45.96 | $45.10 | 1.73 M | $16.51 B |
| 10/14/2025 | $45.80 | $45.64 (-0.35%) | $46.09 | $45.46 | 909.71 K | $16.70 B |
| 10/13/2025 | $45.58 | $45.61 (0.07%) | $45.79 | $45.19 | 938.61 K | $16.68 B |
| 10/10/2025 | $45.24 | $45.94 (1.55%) | $45.94 | $45.18 | 1.81 M | $16.81 B |
| 10/09/2025 | $46.14 | $45.18 (-2.08%) | $46.14 | $45.13 | 1.22 M | $16.53 B |
| 10/08/2025 | $45.98 | $45.92 (-0.13%) | $46.05 | $45.34 | 1.22 M | $16.80 B |
| 10/07/2025 | $46.24 | $45.53 (-1.54%) | $46.26 | $45.40 | 1.99 M | $16.66 B |
| 10/06/2025 | $46.74 | $46.06 (-1.45%) | $46.96 | $45.98 | 972.42 K | $16.85 B |
| 10/03/2025 | $46.57 | $46.63 (0.13%) | $46.80 | $46.30 | 1.91 M | $17.06 B |
| 10/02/2025 | $46.49 | $46.76 (0.58%) | $46.85 | $46.26 | 1.08 M | $17.11 B |
| 10/01/2025 | $47.32 | $46.63 (-1.46%) | $47.66 | $46.54 | 1.59 M | $17.06 B |
| 09/30/2025 | $47.00 | $47.38 (0.81%) | $47.58 | $46.70 | 1.22 M | $17.33 B |
| 09/29/2025 | $46.67 | $46.89 (0.47%) | $46.96 | $46.47 | 906.12 K | $17.15 B |
| 09/26/2025 | $46.98 | $46.63 (-0.75%) | $47.00 | $46.43 | 991.83 K | $17.06 B |
| 09/25/2025 | $46.87 | $46.67 (-0.43%) | $48.07 | $46.43 | 2.33 M | $17.07 B |
| 09/24/2025 | $46.15 | $46.46 (0.67%) | $46.80 | $45.67 | 1.63 M | $17.00 B |
| 09/23/2025 | $45.89 | $46.03 (0.31%) | $46.27 | $45.24 | 1.54 M | $16.84 B |
| 09/22/2025 | $46.31 | $45.97 (-0.73%) | $46.62 | $45.43 | 1.60 M | $16.82 B |
| 09/19/2025 | $46.53 | $46.45 (-0.17%) | $46.78 | $46.09 | 1.75 M | $16.99 B |
| 09/18/2025 | $46.60 | $46.13 (-1.01%) | $46.97 | $46.10 | 963.44 K | $16.88 B |
| 09/17/2025 | $46.53 | $46.64 (0.24%) | $47.19 | $46.53 | 1.06 M | $17.06 B |
| 09/16/2025 | $46.45 | $46.39 (-0.13%) | $46.72 | $45.62 | 1.46 M | $16.97 B |
| 09/15/2025 | $47.11 | $46.40 (-1.51%) | $47.20 | $46.12 | 1.64 M | $16.97 B |
| 09/12/2025 | $48.14 | $47.17 (-2.01%) | $48.14 | $47.00 | 1.14 M | $17.26 B |
| 09/11/2025 | $47.26 | $48.14 (1.86%) | $48.28 | $47.26 | 1.30 M | $17.61 B |
| 09/10/2025 | $47.94 | $47.37 (-1.19%) | $48.20 | $46.43 | 1.48 M | $17.33 B |
| 09/09/2025 | $47.38 | $47.83 (0.95%) | $47.96 | $47.16 | 1.35 M | $17.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
