Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

GFL Environmental Inc. (GFL.TO)

65.56
+0.48
+(0.74%)
At close: April 22 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202565.5966.1265.1965.5665.56213,500
Apr 21, 202566.7366.8864.9065.0865.08182,700
Apr 17, 202567.9068.0967.0267.1167.11209,300
Apr 16, 202568.3068.6266.6967.3467.34214,800
Apr 15, 202568.0068.8668.0068.4268.42369,800
Apr 14, 2025 0.021 Dividend
Apr 14, 202568.1868.2767.3367.8967.89456,600
Apr 11, 202566.2467.1965.3367.0267.00184,700
Apr 10, 202566.3967.2065.4966.4366.41295,500
Apr 9, 202561.8167.3861.1267.2167.19656,000
Apr 8, 202561.9563.3061.4461.9061.88510,200
Apr 7, 202561.7663.2760.1961.2261.20681,100
Apr 4, 202567.4367.4662.9963.6763.65491,100
Apr 3, 202567.9468.7366.2467.7967.77286,300
Apr 2, 202568.2869.3067.7869.2769.25202,200
Apr 1, 202569.3369.6467.9868.3668.34223,700
Mar 31, 202568.3469.8367.6869.5169.49373,400
Mar 28, 202569.5169.8768.0868.3668.34484,500
Mar 27, 202568.8569.9868.4569.8369.81241,700
Mar 26, 202570.0070.3868.0869.0469.02448,200
Mar 25, 202569.6170.0368.6369.4069.38199,200
Mar 24, 202568.8869.6268.3268.8768.85247,600
Mar 21, 202568.1368.9068.0368.6168.59333,100
Mar 20, 202568.4169.4868.0368.8368.81303,400
Mar 19, 202566.8669.8866.8668.8068.78368,500
Mar 18, 202566.3067.0366.3066.8366.81512,400
Mar 17, 202566.5167.3165.9066.1266.10524,500
Mar 14, 202566.3667.8665.2066.5166.49454,800
Mar 13, 202565.5667.3665.0766.4566.43345,200
Mar 12, 202568.4068.4065.4766.2266.20292,900
Mar 11, 202567.1068.5566.6066.6866.66392,500
Mar 10, 202566.4968.2166.4467.5367.51342,100
Mar 7, 202565.9667.7965.5167.3567.33344,000
Mar 6, 202566.2468.0066.0866.4166.39407,000
Mar 5, 202566.0668.9865.3667.9767.95337,600
Mar 4, 202567.0568.4265.9165.9565.93449,700
Mar 3, 202564.8067.9064.8067.4967.47485,700
Feb 28, 202562.5165.4762.4865.3365.31743,100
Feb 27, 202564.6564.8462.1462.1762.15409,600
Feb 26, 202562.6464.7361.6963.6363.61380,300
Feb 25, 202566.5066.7462.8662.9962.97546,100
Feb 24, 202563.4365.9763.4365.6065.58188,700
Feb 21, 202565.5766.5465.0965.9865.96144,100
Feb 20, 202565.7865.8764.9565.4965.47127,700
Feb 19, 202565.9266.3865.3466.3466.32137,600
Feb 18, 202565.5166.1165.4365.5865.56366,600
Feb 14, 202564.8566.2364.6765.9965.97231,500
Feb 13, 202565.7165.8763.9464.2564.23251,100
Feb 12, 202565.6666.3065.2565.6065.58225,300
Feb 11, 202566.2466.2465.6466.1066.08205,700
Feb 10, 202566.2467.9366.0966.3966.37168,400
Feb 7, 202565.9066.0865.2165.6365.61178,000
Feb 6, 202565.3165.9465.0465.8365.81275,900
Feb 5, 202563.8265.1363.7565.1065.08355,700
Feb 4, 202563.0963.5362.5063.2763.25239,500
Feb 3, 202561.9163.7461.9163.3063.28267,000
Jan 31, 202562.9463.6962.1762.7062.68366,300
Jan 30, 202562.9963.7862.3963.1363.11204,400
Jan 29, 202562.3363.6062.2162.5962.57169,900
Jan 28, 202561.8162.2561.6662.1062.08368,400
Jan 27, 202561.2362.6661.0661.9561.93579,100
Jan 24, 202560.6160.8560.4260.5860.56375,800
Jan 23, 202560.5060.6460.1460.4260.40339,500
Jan 22, 202560.0160.5859.4260.3360.31407,600
Jan 21, 202560.8361.1059.3159.7859.76303,600
Jan 20, 202560.6460.8960.4860.6460.6268,000
Jan 17, 202561.5061.6160.5060.5560.53560,200
Jan 16, 202561.5561.8861.0761.1761.15234,500
Jan 15, 202563.0163.0761.3761.5461.52321,200
Jan 14, 202563.5263.9862.3162.7062.68241,400
Jan 13, 202563.3063.8362.2163.5963.57282,900
Jan 10, 202563.2364.6162.4463.7563.73429,700
Jan 9, 202564.1064.2063.4563.6963.6779,900
Jan 8, 202562.5164.5962.1564.3064.28386,000
Jan 7, 202564.7866.4961.6162.4562.43326,700
Jan 6, 202564.5364.5362.9963.0963.07151,400
Jan 3, 202564.3364.6964.0864.4664.44202,200
Jan 2, 202564.2164.6263.4364.2564.23253,300
Dec 31, 202463.7264.1263.6964.0864.06162,700
Dec 30, 202463.8963.9263.1263.6863.6666,900
Dec 27, 202464.5364.7563.9264.2864.26111,600
Dec 24, 202464.3964.3963.8464.3964.3738,800
Dec 23, 202464.3564.4263.4564.2564.23121,500
Dec 20, 202464.6465.0464.2664.4864.46815,300
Dec 19, 202465.4766.2664.2164.9164.89280,200
Dec 18, 202463.8867.0463.5065.6265.60643,500
Dec 17, 202464.7565.1563.6963.8063.78213,800
Dec 16, 202463.9365.7763.9364.9964.97225,700
Dec 13, 202464.6364.8163.4763.8563.83222,900
Dec 12, 202464.2864.7564.0364.5464.52197,200
Dec 11, 202465.5266.0664.3464.4264.40259,700
Dec 10, 202464.3465.2164.2165.1565.13257,200
Dec 9, 202465.1665.7464.2364.9364.91269,100
Dec 6, 202465.5068.4364.9865.1765.15274,800
Dec 5, 202466.0466.0464.8565.0265.00219,300
Dec 4, 202465.7466.2665.4165.9265.90199,800
Dec 3, 202465.5565.7264.9965.6565.63287,000
Dec 2, 202466.6866.6865.3465.5565.53274,200
Nov 29, 202465.0166.6464.9566.4166.39211,000
Nov 28, 202464.8765.8864.7365.6565.6337,600
Nov 27, 202465.3365.6764.7664.8764.85278,000
Nov 26, 202466.0066.2065.1265.5565.53243,500
Nov 25, 202464.1565.7964.1565.3965.37998,200
Nov 22, 202463.9564.7063.6664.1164.09205,600
Nov 21, 202463.0364.3662.5263.9363.91160,500
Nov 20, 202463.8864.2062.7163.3063.28147,100
Nov 19, 202462.1763.7562.1763.6563.63159,500
Nov 18, 202461.7763.2861.7763.1463.12284,500
Nov 15, 202460.8062.2360.8062.0462.02247,300
Nov 14, 202462.0162.5360.9161.0361.01201,900
Nov 13, 202461.7063.0961.5362.6862.66207,900
Nov 12, 202461.5362.0360.9961.7261.70215,500
Nov 11, 202463.0463.0461.3861.6161.59287,700
Nov 8, 202463.0964.6062.7262.8062.78334,000
Nov 7, 202460.3063.2560.3063.0963.07587,700
Nov 6, 202458.0760.8158.0760.7560.73292,400
Nov 5, 202457.5158.0957.0958.0858.06204,500
Nov 4, 202457.9258.0557.2857.5057.48246,600
Nov 1, 202458.2758.5257.5558.0558.03241,900
Oct 31, 202458.1558.9657.5158.2558.23358,300
Oct 30, 202457.3758.9057.3758.4058.38266,600
Oct 29, 202455.5757.5155.5757.4657.44295,900
Oct 28, 202456.1456.4355.6755.7155.69151,300
Oct 25, 202456.8957.1555.0455.6855.66281,000
Oct 24, 202457.5057.6756.7356.8856.86239,600
Oct 23, 202457.9058.2457.5157.7157.69189,100
Oct 22, 202457.0857.4956.6857.3157.29197,900
Oct 21, 202457.2157.5957.0857.4157.39110,700
Oct 18, 202457.5857.8956.9657.0757.05167,700
Oct 17, 202456.0057.5956.0057.5857.56168,300
Oct 16, 2024 0.019 Dividend
Oct 16, 202456.4156.4155.7955.9755.95222,300
Oct 15, 202456.5057.2156.1956.2556.21250,300
Oct 11, 202455.4056.0055.4055.6755.63105,900
Oct 10, 202456.0156.3955.2855.4555.41115,000
Oct 9, 202455.7056.4855.7056.1256.08170,000
Oct 8, 202454.5555.8554.5555.5155.47294,500
Oct 7, 202454.8455.4953.6054.4454.40148,000
Oct 4, 202454.1555.6554.0855.1755.13245,200
Oct 3, 202453.3653.9752.8953.8953.85151,900
Oct 2, 202453.3153.6752.6753.3553.32212,500
Oct 1, 202454.0154.4153.4653.6053.57212,600
Sep 30, 202453.0954.2252.8553.9553.91295,500
Sep 27, 202453.4453.5052.4053.1253.09269,200
Sep 26, 202454.9754.9753.1653.2353.20150,300
Sep 25, 202453.7055.0853.7054.4554.41180,800
Sep 24, 202453.4753.8552.8253.5653.53187,800
Sep 23, 202453.1953.7853.1753.5553.52138,600
Sep 20, 202453.6254.2153.0353.2853.251,284,600
Sep 19, 202453.7754.1353.5253.7953.75283,400
Sep 18, 202453.2553.6952.7653.3153.28216,200
Sep 17, 202454.5154.7353.2953.3153.28237,100
Sep 16, 202454.3254.6054.1254.5954.55159,600
Sep 13, 202454.6254.7854.0654.3854.34149,800
Sep 12, 202454.7454.8753.7454.6954.65218,900
Sep 11, 202454.1255.5954.0555.3155.27157,200
Sep 10, 202453.9754.5353.5554.3754.33168,300
Sep 9, 202454.4054.5653.5553.9753.93203,900
Sep 6, 202454.8355.4053.3854.0253.98305,200
Sep 5, 202455.7256.1254.1554.9254.88273,500
Sep 4, 202456.3457.0755.5455.7055.66414,800
Sep 3, 202457.5258.7355.4456.7156.67718,200
Aug 30, 202457.2858.6057.2258.4058.36431,800
Aug 29, 202457.3057.7457.2557.4557.4191,600
Aug 28, 202456.7157.5756.7157.3957.35257,800
Aug 27, 202457.2157.5356.5356.7456.70134,700
Aug 26, 202458.7059.0057.3457.5357.49120,700
Aug 23, 202457.3958.7757.3958.7558.71141,700
Aug 22, 202457.1457.5056.8857.4257.38131,400
Aug 21, 202456.7657.3756.7657.1257.0896,100
Aug 20, 202456.8757.5456.3757.1857.14178,000
Aug 19, 202456.3457.1256.0756.6256.58198,700
Aug 16, 202456.4456.7955.9356.4556.41146,300
Aug 15, 202456.0157.1056.0156.5356.49157,500
Aug 14, 202455.0956.2855.0955.9355.89160,600
Aug 13, 202455.6056.1054.8955.2655.22186,800
Aug 12, 202454.2755.3954.2755.3155.27152,500
Aug 9, 202454.4654.9052.6254.3354.29217,100
Aug 8, 202454.8455.0754.0454.4354.39363,000
Aug 7, 202454.0154.7953.9154.4854.44169,900
Aug 6, 202453.6054.9553.6053.8353.79232,200
Aug 2, 202455.0155.8353.9355.4955.45330,500
Aug 1, 202453.2556.4151.2755.6055.56451,400
Jul 31, 202453.3853.7853.0853.5753.54234,100
Jul 30, 202452.8653.7952.8653.0653.03238,600
Jul 29, 202452.6853.2052.3852.8952.86219,800
Jul 26, 202453.1153.2252.1652.4252.39236,400
Jul 25, 202454.4255.0152.8652.9352.90404,500
Jul 24, 202453.5054.8553.4654.5454.50249,500
Jul 23, 202454.5055.0354.1554.1654.12235,300
Jul 22, 202453.7454.4653.3654.3854.34182,600
Jul 19, 202453.6453.9753.1753.4253.39142,800
Jul 18, 202453.9654.4753.6253.6453.61185,700
Jul 17, 202453.1354.2653.1353.9653.92255,800
Jul 16, 202452.3953.7952.3953.7753.73228,200
Jul 15, 2024 0.019 Dividend
Jul 15, 202451.5352.8151.3852.0652.03207,400
Jul 12, 202451.7651.8751.2751.3351.28256,200
Jul 11, 202452.3652.5751.7751.7851.73236,800
Jul 10, 202452.6753.1452.0952.4352.38444,700
Jul 9, 202452.3753.3952.0752.8052.75409,500
Jul 8, 202453.4453.8153.1953.6853.63663,400
Jul 5, 202453.5754.0953.3353.5553.50329,400
Jul 4, 202453.1853.7952.4053.7053.6547,600
Jul 3, 202453.5653.8652.9753.7653.71120,500
Jul 2, 202453.0353.6952.5553.4553.40253,800
Jun 28, 202453.1353.5253.1353.2853.23207,800
Jun 27, 202452.7353.3652.3453.1953.14385,800
Jun 26, 202451.5552.7851.5552.5952.54265,400
Jun 25, 202451.0052.0951.0051.6051.55279,500
Jun 24, 202452.4952.5851.2051.7351.68211,600
Jun 21, 202452.1852.7251.9952.4952.44981,400
Jun 20, 202452.0452.8851.8952.2252.17263,800
Jun 19, 202452.6053.3952.2852.5052.45138,900
Jun 18, 202452.7953.0851.7152.6052.55426,400
Jun 17, 202451.8052.7051.7052.3752.32326,300
Jun 14, 202451.9152.3251.5252.1252.07329,300
Jun 13, 202451.4752.1851.3051.9451.89213,600
Jun 12, 202451.4251.5850.4751.4351.38263,700
Jun 11, 202450.8651.3850.3950.9450.89258,400
Jun 10, 202449.8551.7949.8551.0551.00414,000
Jun 7, 202451.7752.1549.2950.1450.09447,500
Jun 6, 202452.1552.8749.4952.7352.681,093,500
Jun 5, 202452.7555.0651.4752.1252.071,073,400
Jun 4, 202447.3050.6647.2850.6550.60929,400
Jun 3, 202444.3648.1144.3347.3847.331,031,300
May 31, 202442.5643.0642.4242.9142.87557,900
May 30, 202441.9942.8041.9842.4742.43166,700
May 29, 202442.5542.5841.9042.0241.98185,000
May 28, 202442.9643.0042.1942.6242.58287,300
May 27, 202442.3243.2242.3143.0543.0167,200
May 24, 202443.0343.0342.3742.4642.42171,700
May 23, 202443.6843.6842.7042.9442.90107,000
May 22, 202443.2043.8043.1543.5543.51152,800
May 21, 202443.8344.2543.0543.1543.11194,100
May 17, 202443.6043.8543.0043.4343.39159,400
May 16, 202442.8443.5442.4143.4543.41265,900
May 15, 202442.8743.1742.2842.6942.65229,600
May 14, 202444.3644.3842.6842.7242.68234,600
May 13, 202444.1744.4843.8044.3244.27130,100
May 10, 202444.2144.5643.9644.1944.14274,600
May 9, 202444.7645.2143.9543.9843.94212,600
May 8, 202445.7346.0544.4644.8444.79207,300
May 7, 202444.8746.1544.8745.9145.86272,200
May 6, 202444.9346.1944.8944.8944.84290,700
May 3, 202445.8346.1544.3544.8444.79444,400
May 2, 202445.0847.3544.9645.7645.71491,600
May 1, 202443.8144.2042.9343.7843.74256,500
Apr 30, 202444.3144.6943.7143.9343.89256,900
Apr 29, 202444.0344.6244.0344.5444.49255,400
Apr 26, 202444.1244.3243.7343.8243.78229,300
Apr 25, 202444.6044.7843.7344.1244.07209,300
Apr 24, 202445.5545.6344.8345.0044.95230,500
Apr 23, 202445.5845.8345.0745.3745.32186,100
Apr 22, 202445.5445.9345.2145.3845.33138,900

Related Tickers

WCN.TO Waste Connections, Inc.
273.37
+1.55%
 
SES.TO SECURE Waste Infrastructure Corp.
12.81
+2.23%
 
WCN Waste Connections, Inc.
197.90
+1.71%
 
ROOF.V Northstar Clean Technologies Inc.
0.3300
0.00%
 
CLH Clean Harbors, Inc.
208.38
+1.95%
 
RSG Republic Services, Inc.
242.57
+1.76%
 
WM Waste Management, Inc.
229.96
+1.05%
 
GIPIF Green Impact Partners Inc.
2.4000
0.00%
 
YES.V CHAR Technologies Ltd.
0.1900
+5.56%
 
VCI.V Vitreous Glass Inc.
5.45
+4.81%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.