GFL Environmental Inc.
GFL.TOTSXIndustrials● Active
$49.51
$-0.26(-0.52%)
Market Cap$17.2B
P/E Ratio—
52W High$71.13
52W Low$46.12
GFL Environmental Inc.（GFL.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gfl.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$71.82
May 5, 2025
-31.1% from here
5-Year Low5Y
$31.57
Jun 17, 2022
+56.8% from low
IPO Priceadj.
$22.40
Mar 3, 2020
+121.0% since IPO
1 Year Ago
$69.38
Jun 9, 2025
-28.6% in 1Y
5 Years Ago
$39.37
Jun 8, 2021
+25.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GFL.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $49.83 | $50.32 | $49.11 | $49.51 | $49.51 | 613K | -0.64% |
| Jun 4, 2026 | $48.56 | $49.84 | $48.50 | $49.77 | $49.77 | 642K | +2.49% |
| Jun 3, 2026 | $46.73 | $48.36 | $46.73 | $48.24 | $48.24 | 618K | +3.23% |
| Jun 2, 2026 | $47.06 | $47.52 | $46.12 | $46.72 | $46.72 | 497K | -0.72% |
| Jun 1, 2026 | $46.29 | $47.54 | $46.29 | $47.48 | $47.48 | 920K | +2.57% |
| May 29, 2026 | $47.65 | $47.65 | $46.24 | $46.26 | $46.26 | 1.8M | -2.92% |
| May 28, 2026 | $48.20 | $48.26 | $47.12 | $47.26 | $47.26 | 997K | -1.95% |
| May 27, 2026 | $49.00 | $49.44 | $48.21 | $48.24 | $48.24 | 569K | -1.55% |
| May 26, 2026 | $49.60 | $50.01 | $48.78 | $49.08 | $49.08 | 545K | -1.05% |
| May 25, 2026 | $49.50 | $49.89 | $49.36 | $49.71 | $49.71 | 114K | +0.42% |
| May 22, 2026 | $49.27 | $50.05 | $48.97 | $49.31 | $49.31 | 456K | +0.08% |
| May 21, 2026 | $50.16 | $50.39 | $49.50 | $49.56 | $49.56 | 531K | -1.20% |
| May 20, 2026 | $50.50 | $51.41 | $50.28 | $50.39 | $50.39 | 548K | -0.22% |
| May 19, 2026 | $51.67 | $52.11 | $50.67 | $50.71 | $50.71 | 438K | -1.86% |
| May 15, 2026 | $51.60 | $51.66 | $50.49 | $51.04 | $51.04 | 492K | -1.09% |
| May 14, 2026 | $49.90 | $51.24 | $49.50 | $51.02 | $51.02 | 468K | +2.24% |
| May 13, 2026 | $49.97 | $50.01 | $48.67 | $49.61 | $49.61 | 641K | -0.72% |
| May 12, 2026 | $50.16 | $50.88 | $49.87 | $49.98 | $49.98 | 812K | -0.36% |
| May 11, 2026 | $49.93 | $50.31 | $49.49 | $50.14 | $50.14 | 468K | +0.42% |
| May 8, 2026 | $51.07 | $51.40 | $50.28 | $50.31 | $50.31 | 561K | -1.49% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · GFL.TO
Jan 1 → Dec 31 · 6 years2026-16.3%$59.17 → $49.51
-16.3%
2025-8.2%$64.21 → $58.96
-8.2%
2024+40.6%$45.58 → $64.08
+40.6%
2023+14.4%$39.96 → $45.71
+14.4%
2022-18.3%$48.39 → $39.54
-18.3%
2021+21.4%$39.39 → $47.83
+21.4%
Best Year2024 · +40.6%
Worst Year2022 · -18.3%
Positive Years3 / 6
Avg Annual Return+5.6%
6Y Total Return+25.7%
6Y CAGR~+3.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in GFL.TO?
If you invested $1,000 in GFL.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,210
Total Return+121.0%
CAGR~+14.1% / yr
Profit+$1,210
Based on Mar 3, 2020 · $22.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
GFL Environmental Inc.（GFL.TO）所属板块为 Industrials，主要交易场所为 TSX。本页行情快照中的最近价为 $49.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GFL.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GFL.TO 历史股价FMP 日线复权 OHLCV