This page will host Events plug-in for all Clarion and trade events.

Indicators

Markets:

News

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

44.19 +0.35 (+0.80%)

Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	44.44	44.51	43.93	44.19	1,063,872	+0.35(+0.80%)
Feb 26, 2026	42.51	44.01	42.51	43.84	1,023,713	+1.57(+3.71%)
Feb 25, 2026	42.57	42.63	41.93	42.27	1,249,196	+0.02(+0.05%)
Feb 24, 2026	42.21	42.78	41.91	42.25	1,027,059	-0.01(-0.02%)
Feb 23, 2026	42.62	42.79	41.82	42.26	1,115,311	-0.41(-0.96%)
Feb 20, 2026	43.60	43.60	42.60	42.67	1,227,118	-0.80(-1.84%)
Feb 19, 2026	43.36	44.20	43.29	43.47	1,311,022	+0.14(+0.32%)
Feb 18, 2026	43.70	43.70	42.99	43.33	1,168,710	+0.03(+0.07%)
Feb 17, 2026	43.31	43.92	41.31	43.30	1,481,620	-0.01(-0.02%)
Feb 13, 2026	41.43	43.68	41.43	43.31	2,810,190	+1.98(+4.79%)
Feb 12, 2026	45.38	46.32	40.94	41.33	4,558,213	-2.72(-6.17%)
Feb 11, 2026	42.85	44.13	42.59	44.05	2,133,409	+0.91(+2.11%)
Feb 10, 2026	43.00	43.65	42.95	43.14	986,450	+0.05(+0.12%)
Feb 09, 2026	42.51	43.11	42.47	43.09	1,080,751	+0.57(+1.34%)
Feb 06, 2026	42.43	43.21	42.23	42.52	1,529,853	+0.29(+0.69%)
Feb 05, 2026	42.64	43.20	42.12	42.23	1,107,825	-0.35(-0.82%)
Feb 04, 2026	42.59	43.19	42.33	42.58	1,578,595	-0.09(-0.21%)
Feb 03, 2026	42.56	42.86	42.08	42.67	1,109,998	-0.02(-0.05%)
Feb 02, 2026	43.05	43.16	42.45	42.69	986,706	-0.26(-0.61%)
Jan 30, 2026	43.03	43.12	42.35	42.95	1,286,918	-0.28(-0.65%)
Jan 29, 2026	43.58	44.03	42.96	43.23	1,303,819	-0.37(-0.85%)
Jan 28, 2026	43.57	43.81	43.34	43.60	1,336,592	-0.20(-0.46%)
Jan 27, 2026	44.38	44.70	43.62	43.80	1,147,601	-0.65(-1.46%)
Jan 26, 2026	44.54	44.84	44.28	44.45	1,119,400	+0.01(+0.02%)
Jan 23, 2026	44.65	45.29	44.21	44.44	1,536,354	-0.21(-0.47%)
Jan 22, 2026	44.59	44.93	44.07	44.65	1,218,785	+0.26(+0.59%)
Jan 21, 2026	42.84	44.92	42.62	44.39	3,161,815	+2.03(+4.79%)
Jan 20, 2026	42.16	42.66	41.94	42.36	1,320,931	-0.21(-0.49%)
Jan 16, 2026	42.67	42.91	42.07	42.57	1,082,271	-0.15(-0.35%)
Jan 15, 2026	41.95	42.74	41.50	42.72	3,026,897	+0.88(+2.10%)
Jan 14, 2026	42.41	42.84	41.79	41.84	1,754,824	-0.52(-1.23%)
Jan 13, 2026	42.50	42.66	40.83	42.36	2,426,118	-0.33(-0.77%)
Jan 12, 2026	42.52	42.82	42.23	42.69	1,231,983	+0.19(+0.45%)
Jan 09, 2026	42.30	42.60	42.14	42.50	1,244,345	+0.29(+0.69%)
Jan 08, 2026	41.53	42.38	41.53	42.21	2,431,388	+0.52(+1.25%)
Jan 07, 2026	42.92	43.00	41.59	41.69	1,680,241	-1.03(-2.41%)
Jan 06, 2026	42.64	43.03	42.13	42.72	1,883,261	+0.06(+0.14%)
Jan 05, 2026	42.59	43.07	42.21	42.66	1,569,922	-0.22(-0.51%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.