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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	47.60	48.39	47.27	48.38	1,568,771	48.38
4/01/2025	47.70	48.44	47.39	47.77	1,549,358	47.77
3/31/2025	47.63	48.58	46.94	48.31	2,144,476	48.31
3/28/2025	48.58	48.64	47.53	47.76	2,045,921	47.76
3/27/2025	48.21	48.90	47.77	48.80	2,680,897	48.80
3/26/2025	49.20	49.35	47.70	48.35	5,582,164	48.35
3/25/2025	49.00	49.00	48.11	48.62	1,202,766	48.62
3/24/2025	48.16	48.80	47.71	48.14	1,428,578	48.14
3/21/2025	47.44	48.01	47.36	47.82	715,455	47.82
3/20/2025	47.90	48.45	47.47	48.08	1,812,501	48.08
3/19/2025	46.99	48.79	46.80	48.01	2,790,236	48.01
3/18/2025	46.30	46.92	46.30	46.76	2,037,307	46.76
3/17/2025	46.49	46.96	46.13	46.30	1,870,637	46.30
3/14/2025	46.35	47.18	45.35	46.28	1,811,910	46.28
3/13/2025	45.85	46.83	45.82	45.99	1,537,097	45.99
3/12/2025	46.79	47.06	45.38	46.05	1,664,324	46.05
3/11/2025	46.73	47.60	46.22	46.29	2,032,127	46.29
3/10/2025	46.33	47.31	46.08	46.73	1,769,273	46.73
3/07/2025	45.96	47.17	45.59	46.83	2,348,487	46.83
3/06/2025	46.74	47.50	46.16	46.39	3,015,990	46.39
3/05/2025	45.46	48.09	45.46	47.36	3,062,405	47.36
3/04/2025	46.84	47.30	45.52	45.52	3,627,374	45.52
3/03/2025	45.00	47.05	45.00	46.50	2,981,177	46.50
2/28/2025	43.53	45.27	43.16	45.16	2,202,122	45.16
2/27/2025	44.53	44.94	43.03	43.04	2,750,419	43.04
2/26/2025	43.47	45.12	42.88	44.36	2,077,068	44.36
2/25/2025	46.68	46.96	43.86	43.98	3,563,492	43.98
2/24/2025	45.77	46.45	45.52	46.00	1,099,550	46.00
2/21/2025	46.17	46.77	45.82	46.33	987,203	46.33
2/20/2025	46.49	46.62	45.76	46.21	787,822	46.21
2/19/2025	46.27	46.66	45.97	46.66	778,205	46.66
2/18/2025	46.36	46.64	46.11	46.22	1,157,135	46.22
2/14/2025	45.65	46.74	45.65	46.55	824,100	46.55
2/13/2025	45.94	46.12	45.05	45.30	1,717,781	45.30
2/12/2025	46.06	46.48	45.62	45.92	1,426,868	45.92
2/11/2025	46.35	46.35	45.87	46.29	1,364,789	46.29
2/10/2025	46.14	47.43	46.07	46.42	1,556,811	46.42
2/07/2025	46.13	46.27	45.61	45.95	1,168,197	45.95
2/06/2025	45.53	46.09	45.39	46.01	1,258,310	46.01
2/05/2025	45.00	45.50	44.67	45.50	1,225,331	45.50
2/04/2025	43.63	44.38	43.46	44.18	1,432,887	44.18
2/03/2025	42.49	43.74	42.21	43.47	1,337,847	43.47
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