GFL Environmental Inc (GFL.TO)
46.33
+0.32
(+0.70%)
CAD |
TSX |
Apr 15, 16:00
GFL Environmental Price: 46.33 for April 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 15, 2024 | 46.33 | 46.91 | 45.80 | 46.33 | 251400.0 |
| Apr 12, 2024 | 46.53 | 46.68 | 45.12 | 46.01 | 381028.0 |
| Apr 11, 2024 | 48.19 | 48.41 | 46.34 | 46.66 | 148071.0 |
| Apr 10, 2024 | 47.21 | 48.11 | 47.14 | 47.98 | 236683.0 |
| Apr 09, 2024 | 48.02 | 48.55 | 47.73 | 47.82 | 147783.0 |
| Apr 08, 2024 | 47.00 | 48.22 | 46.93 | 48.05 | 220389.0 |
| Apr 05, 2024 | 45.70 | 46.98 | 45.70 | 46.66 | 226375.0 |
| Apr 04, 2024 | 45.91 | 46.53 | 45.54 | 45.67 | 139203.0 |
| Apr 03, 2024 | 45.57 | 46.23 | 45.40 | 45.52 | 165739.0 |
| Apr 02, 2024 | 46.41 | 46.87 | 45.46 | 45.62 | 257682.0 |
| Apr 01, 2024 | 46.70 | 46.90 | 46.27 | 46.87 | 136815.0 |
| Mar 28, 2024 | 46.95 | 47.60 | 46.64 | 46.71 | 208060.0 |
| Mar 27, 2024 | 46.00 | 47.35 | 45.52 | 47.32 | 310763.0 |
| Mar 26, 2024 | 47.07 | 47.07 | 45.69 | 45.78 | 319608.0 |
| Mar 25, 2024 | 47.88 | 48.20 | 46.92 | 47.05 | 256591.0 |
| Mar 22, 2024 | 47.60 | 48.13 | 47.42 | 48.11 | 126461.0 |
| Mar 21, 2024 | 47.82 | 48.12 | 47.41 | 47.48 | 102624.0 |
| Mar 20, 2024 | 47.22 | 47.89 | 47.16 | 47.71 | 212577.0 |
| Mar 19, 2024 | 46.16 | 47.43 | 46.13 | 47.38 | 290412.0 |
| Mar 18, 2024 | 45.99 | 46.58 | 45.87 | 46.08 | 197290.0 |
| Mar 15, 2024 | 46.20 | 46.45 | 45.42 | 45.73 | 585566.0 |
| Mar 14, 2024 | 46.64 | 46.64 | 45.71 | 46.21 | 272656.0 |
| Mar 13, 2024 | 46.90 | 47.17 | 46.56 | 46.77 | 185978.0 |
| Mar 12, 2024 | 47.48 | 47.48 | 46.11 | 47.08 | 172222.0 |
| Mar 11, 2024 | 46.92 | 47.28 | 46.60 | 47.00 | 156767.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.76
Minimum
Apr 06 2020
52.75
Maximum
Nov 18 2021
39.08
Average
39.92
Median
Nov 07 2023
Price Benchmarks
Price Related Metrics
| PS Ratio | 2.328 |
| Price to Book Value | 2.396 |
| Earnings Yield | -0.19% |
| Market Cap | 17.20B |
| Operating PE Ratio | 59.92 |