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:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	50.00	50.00	48.74	49.90	2,104,704	49.90
4/29/2025	48.61	49.91	48.29	49.91	1,357,348	49.91
4/28/2025	48.98	49.02	48.17	48.58	921,120	48.58
4/25/2025	48.80	49.01	48.09	48.99	1,092,661	48.99
4/24/2025	48.04	48.83	47.32	48.81	959,865	48.81
4/23/2025	47.99	48.31	47.55	48.07	1,282,859	48.07
4/22/2025	47.26	47.91	47.08	47.43	1,579,861	47.43
4/21/2025	48.36	48.43	46.86	47.05	1,299,918	47.05
4/17/2025	48.80	49.16	48.41	48.43	1,192,629	48.43
4/16/2025	49.00	49.29	48.06	48.55	914,973	48.55
4/15/2025	49.01	49.45	48.66	48.97	1,145,711	48.97
4/14/2025	48.74	49.30	48.43	48.95	1,609,046	48.95
4/11/2025	47.68	48.38	46.92	48.25	1,790,719	48.23
4/10/2025	47.33	48.05	46.66	47.50	2,475,707	47.49
4/09/2025	43.14	47.80	43.14	47.62	3,821,035	47.61
4/08/2025	44.05	44.72	43.13	43.33	5,722,624	43.32
4/07/2025	43.13	44.45	42.16	42.93	3,794,316	42.92
4/04/2025	47.36	47.41	44.24	44.73	3,841,440	44.72
4/03/2025	47.96	48.94	47.17	48.13	2,805,567	48.12
4/02/2025	47.60	48.39	47.27	48.38	1,568,771	48.37
4/01/2025	47.70	48.44	47.39	47.77	1,549,358	47.76
3/31/2025	47.63	48.58	46.94	48.31	2,144,476	48.30
3/28/2025	48.58	48.64	47.53	47.76	2,045,921	47.75
3/27/2025	48.21	48.90	47.77	48.80	2,680,897	48.78
3/26/2025	49.20	49.35	47.70	48.35	5,582,164	48.34
3/25/2025	49.00	49.00	48.11	48.62	1,202,766	48.60
3/24/2025	48.16	48.80	47.71	48.14	1,428,578	48.13
3/21/2025	47.44	48.01	47.36	47.82	715,455	47.81
3/20/2025	47.90	48.45	47.47	48.08	1,812,501	48.07
3/19/2025	46.99	48.79	46.80	48.01	2,790,236	48.00
3/18/2025	46.30	46.92	46.30	46.76	2,037,307	46.75
3/17/2025	46.49	46.96	46.13	46.30	1,870,637	46.29
3/14/2025	46.35	47.18	45.35	46.28	1,811,910	46.27
3/13/2025	45.85	46.83	45.82	45.99	1,537,097	45.98
3/12/2025	46.79	47.06	45.38	46.05	1,664,324	46.04
3/11/2025	46.73	47.60	46.22	46.29	2,032,127	46.28
3/10/2025	46.33	47.31	46.08	46.73	1,769,273	46.72
3/07/2025	45.96	47.17	45.59	46.83	2,348,487	46.82
3/06/2025	46.74	47.50	46.16	46.39	3,015,990	46.38
3/05/2025	45.46	48.09	45.46	47.36	3,062,405	47.35
3/04/2025	46.84	47.30	45.52	45.52	3,627,374	45.51
3/03/2025	45.00	47.05	45.00	46.50	2,981,177	46.49
2/28/2025	43.53	45.27	43.16	45.16	2,202,122	45.15
2/27/2025	44.53	44.94	43.03	43.04	2,750,419	43.03
2/26/2025	43.47	45.12	42.88	44.36	2,077,068	44.35
2/25/2025	46.68	46.96	43.86	43.98	3,563,492	43.97
2/24/2025	45.77	46.45	45.52	46.00	1,099,550	45.99
2/21/2025	46.17	46.77	45.82	46.33	987,203	46.32
2/20/2025	46.49	46.62	45.76	46.21	787,822	46.20
2/19/2025	46.27	46.66	45.97	46.66	778,205	46.65
2/18/2025	46.36	46.64	46.11	46.22	1,157,135	46.21
2/14/2025	45.65	46.74	45.65	46.55	824,100	46.54
2/13/2025	45.94	46.12	45.05	45.30	1,717,781	45.29
2/12/2025	46.06	46.48	45.62	45.92	1,426,868	45.91
2/11/2025	46.35	46.35	45.87	46.29	1,364,789	46.28
2/10/2025	46.14	47.43	46.07	46.42	1,556,811	46.41
2/07/2025	46.13	46.27	45.61	45.95	1,168,197	45.94
2/06/2025	45.53	46.09	45.39	46.01	1,258,310	46.00
2/05/2025	45.00	45.50	44.67	45.50	1,225,331	45.49
2/04/2025	43.63	44.38	43.46	44.18	1,432,887	44.17
2/03/2025	42.49	43.74	42.21	43.47	1,337,847	43.46