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:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	46.21	46.76	45.88	46.06	875,991	46.06
10/22/2025	45.97	47.01	45.69	46.16	1,445,200	46.16
10/21/2025	45.49	45.97	45.36	45.76	813,707	45.76
10/20/2025	45.19	45.67	45.18	45.54	1,107,375	45.54
10/17/2025	44.50	45.68	44.48	45.16	1,088,902	45.16
10/16/2025	45.30	45.45	44.42	44.57	1,069,737	44.57
10/15/2025	45.38	45.96	45.09	45.13	1,728,688	45.13
10/14/2025	45.80	46.09	45.45	45.64	909,714	45.64
10/13/2025	45.58	45.79	45.19	45.61	938,613	45.61
10/10/2025	45.24	45.94	45.18	45.94	1,811,433	45.94
10/09/2025	46.14	46.14	45.13	45.18	1,217,424	45.18
10/08/2025	45.98	46.05	45.34	45.92	1,217,316	45.92
10/07/2025	46.24	46.26	45.40	45.53	1,988,200	45.53
10/06/2025	46.74	46.95	45.98	46.06	972,415	46.06
10/03/2025	46.57	46.80	46.30	46.63	1,914,399	46.63
10/02/2025	46.49	46.85	46.26	46.76	1,080,575	46.76
10/01/2025	47.32	47.66	46.53	46.63	1,589,640	46.63
9/30/2025	47.00	47.58	46.70	47.38	1,216,569	47.38
9/29/2025	46.67	46.95	46.47	46.89	906,115	46.89
9/26/2025	46.98	47.00	46.43	46.63	991,828	46.63
9/25/2025	46.87	48.07	46.43	46.67	2,330,554	46.67
9/24/2025	46.15	46.80	45.67	46.46	1,631,342	46.46
9/23/2025	45.89	46.27	45.24	46.03	1,542,330	46.03
9/22/2025	46.31	46.62	45.43	45.97	1,597,072	45.97
9/19/2025	46.53	46.78	46.09	46.45	1,745,658	46.45
9/18/2025	46.60	46.97	46.10	46.13	963,440	46.13
9/17/2025	46.53	47.19	46.53	46.64	1,062,680	46.64
9/16/2025	46.45	46.72	45.62	46.39	1,459,098	46.39
9/15/2025	47.11	47.20	46.12	46.40	1,637,739	46.40
9/12/2025	48.14	48.14	47.00	47.17	1,139,391	47.17
9/11/2025	47.26	48.28	47.26	48.14	1,295,897	48.14
9/10/2025	47.94	48.20	46.43	47.37	1,476,703	47.37
9/09/2025	47.38	47.96	47.16	47.83	1,348,629	47.83
9/08/2025	47.89	48.09	46.93	47.22	2,485,605	47.22
9/05/2025	48.22	48.57	47.72	47.90	1,860,393	47.90
9/04/2025	49.23	49.27	48.15	48.24	1,341,436	48.24
9/03/2025	49.51	49.53	48.92	49.01	869,736	49.01
9/02/2025	49.66	50.01	49.30	49.68	549,966	49.68
8/29/2025	49.49	50.10	49.11	50.04	716,384	50.04
8/28/2025	49.54	49.65	49.13	49.32	619,864	49.32
8/27/2025	49.69	50.03	49.35	49.63	661,568	49.63
8/26/2025	49.42	50.02	49.21	49.91	1,399,701	49.91
8/25/2025	51.00	51.18	49.41	49.47	1,003,810	49.47
8/22/2025	50.52	51.40	50.52	51.03	1,525,708	51.03
8/21/2025	50.53	51.04	50.48	50.84	1,576,693	50.84
8/20/2025	50.00	50.73	50.00	50.48	1,367,023	50.48
8/19/2025	49.78	49.84	49.27	49.80	704,732	49.80
8/18/2025	49.64	50.00	49.55	49.87	687,653	49.87
8/15/2025	50.05	50.24	49.46	49.56	988,470	49.56
8/14/2025	50.62	50.62	49.70	50.20	1,436,080	50.20
8/13/2025	50.52	50.59	49.95	50.47	720,590	50.47
8/12/2025	51.12	51.51	50.16	50.47	1,465,607	50.47
8/11/2025	50.19	51.07	50.17	51.01	1,174,666	51.01
8/08/2025	50.21	50.92	50.00	50.50	1,795,942	50.50
8/07/2025	50.63	50.91	50.41	50.91	1,244,398	50.91
8/06/2025	50.41	50.65	49.43	50.55	868,192	50.55
8/05/2025	50.47	50.94	50.16	50.19	1,465,794	50.19
8/04/2025	49.90	50.72	49.80	50.50	850,202	50.50
8/01/2025	50.32	50.64	49.68	49.78	1,309,113	49.78
7/31/2025	50.12	50.89	49.41	50.34	2,861,240	50.34
7/30/2025	48.58	48.72	47.44	47.60	1,647,488	47.60
7/29/2025	48.41	49.28	48.41	48.75	1,051,072	48.75
7/28/2025	48.22	48.56	47.69	48.13	1,051,501	48.13
7/25/2025	47.97	48.35	47.96	48.22	653,519	48.22
7/24/2025	47.29	48.18	47.29	48.03	726,798	48.03