Gfl Environmental Inc (TSX: GFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	57.28	58.60	57.22	58.40	431,796	+0.95(+1.65%)
Aug 29, 2024	57.30	57.74	57.25	57.45	91,556	+0.06(+0.10%)
Aug 28, 2024	56.71	57.57	56.71	57.39	257,754	+0.65(+1.15%)
Aug 27, 2024	57.21	57.53	56.53	56.74	134,698	-0.79(-1.37%)
Aug 26, 2024	58.70	59.00	57.34	57.53	120,696	-1.22(-2.08%)
Aug 23, 2024	57.39	58.77	57.39	58.75	141,747	+1.33(+2.32%)
Aug 22, 2024	57.14	57.50	56.88	57.42	131,383	+0.30(+0.53%)
Aug 21, 2024	56.76	57.37	56.76	57.12	96,154	-0.06(-0.10%)
Aug 20, 2024	56.87	57.54	56.37	57.18	178,032	+0.56(+0.99%)
Aug 19, 2024	56.34	57.12	56.07	56.62	198,745	+0.17(+0.30%)
Aug 16, 2024	56.44	56.79	55.93	56.45	146,298	-0.08(-0.14%)
Aug 15, 2024	56.01	57.10	56.01	56.53	157,489	+0.60(+1.07%)
Aug 14, 2024	55.09	56.28	55.09	55.93	160,593	+0.67(+1.21%)
Aug 13, 2024	55.60	56.10	54.89	55.26	186,753	-0.05(-0.09%)
Aug 12, 2024	54.27	55.39	54.27	55.31	152,536	+0.98(+1.80%)
Aug 09, 2024	54.46	54.90	52.62	54.33	217,148	-0.10(-0.18%)
Aug 08, 2024	54.84	55.07	54.04	54.43	363,023	-0.05(-0.09%)
Aug 07, 2024	54.01	54.79	53.91	54.48	169,893	+0.65(+1.21%)
Aug 06, 2024	53.60	54.95	53.60	53.83	232,246	-1.66(-2.99%)
Aug 02, 2024				55.49	0	-0.11(-0.20%)
Aug 01, 2024	53.25	56.41	51.27	55.60	451,447	+2.03(+3.79%)
Jul 31, 2024	53.38	53.78	53.08	53.57	234,069	+0.51(+0.96%)
Jul 30, 2024	52.86	53.79	52.86	53.06	238,599	+0.17(+0.32%)
Jul 29, 2024	52.68	53.20	52.38	52.89	219,763	+0.47(+0.90%)
Jul 26, 2024	53.11	53.22	52.16	52.42	236,424	-0.51(-0.96%)
Jul 25, 2024	54.42	55.01	52.86	52.93	404,467	-1.61(-2.95%)
Jul 24, 2024	53.50	54.85	53.46	54.54	249,457	+0.38(+0.70%)
Jul 23, 2024	54.50	55.03	54.15	54.16	235,271	-0.22(-0.40%)
Jul 22, 2024	53.74	54.46	53.36	54.38	182,590	+0.96(+1.80%)
Jul 19, 2024	53.64	53.97	53.17	53.42	142,764	-0.22(-0.41%)
Jul 18, 2024	53.96	54.47	53.62	53.64	185,723	-0.32(-0.59%)
Jul 17, 2024	53.13	54.26	53.13	53.96	255,805	+0.19(+0.35%)
Jul 16, 2024	52.39	53.79	52.39	53.77	228,227	+1.71(+3.28%)
Jul 15, 2024	51.53	52.81	51.38	52.06	207,442	+0.73(+1.42%)
Jul 12, 2024	51.76	51.87	51.27	51.33	256,208	-0.45(-0.87%)
Jul 11, 2024	52.36	52.57	51.77	51.78	236,816	-0.65(-1.24%)
Jul 10, 2024	52.67	53.14	52.09	52.43	444,747	-0.37(-0.70%)
Jul 09, 2024	52.37	53.39	52.07	52.80	409,527	-0.88(-1.64%)
Jul 08, 2024	53.44	53.81	53.19	53.68	663,388	+0.13(+0.24%)
Jul 05, 2024	53.57	54.09	53.33	53.55	329,384	-0.15(-0.28%)
Jul 04, 2024	53.18	53.80	52.40	53.70	47,587	-0.06(-0.11%)
Jul 03, 2024	53.56	53.86	52.97	53.76	120,473	+0.31(+0.58%)