Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-07-11	T	GFL	64.93	65.01	64.37	64.81	0.08	515,346	3,343	64.00	65.10	321,943	17,600	11,400	14,054	3,198	50,827	35,462			30,174		6,300	83
2025-07-10	T	GFL	64.88	65.64	64.32	64.73	-0.16	851,961	6,608	64.55	65.47	424,543	60,089	14,911	25,341	7,302	135,503	46,667			64,574		4,000	114
2025-07-09	T	GFL	64.98	64.98	63.98	64.89	-0.22	819,260	6,263	64.40	65.47	420,625	35,762	32,767	11,639	14,878	113,811	32,329			42,567		11,900	217
2025-07-08	T	GFL	65.51	65.73	65.08	65.11	-0.46	539,921	3,743	65.05	65.43	393,413	15,422	12,834	8,853	1,997	51,807	21,280			20,499		3,600	258
2025-07-07	T	GFL	65.56	65.99	65.12	65.57	0.51	503,921	3,701	65.10	65.65	309,521	27,100	18,980	18,780	4,537	57,946	25,000			23,803		5,000	179
2025-07-04	T	GFL	65.18	65.32	64.97	65.06	-0.39	146,362	1,353	65.02	65.13	86,691	4,900	3,108	9,777	346	15,300	4,174			14,039		1,900	89
2025-07-03	T	GFL	65.50	66.15	65.07	65.45	-0.24	297,407	2,800	65.27	66.00	184,554	14,156	11,140	7,416	1,769	29,093	17,164			17,274		4,200	116
2025-07-02	T	GFL	67.05	67.37	65.35	65.69	-3.05	1,044,748	7,863	65.60	66.15	657,987	25,431	39,183	17,762	4,827	123,576	58,357			51,671		10,800	66
2025-06-30	T	GFL	68.34	68.94	67.97	68.74	0.64	393,280	3,045	68.00	69.40	270,363	10,002	7,747	18,016	2,322	45,450	18,035			10,904		2,800	29
2025-06-27	T	GFL	69.22	69.52	67.47	68.10	-0.86	710,085	3,175	68.00	68.50	555,864	18,637	16,170	19,761	1,309	42,000	18,602			16,084		3,800	309
2025-06-26	T	GFL	68.10	69.12	67.82	68.96	0.74	405,386	2,922	67.75	70.00	257,358	7,800	25,903	11,826	1,888	46,810	13,104			18,648		4,400	44
2025-06-25	T	GFL	69.66	69.66	67.68	68.22	-0.48	446,398	3,460	68.00	69.34	272,822	17,700	28,204	9,600	3,083	43,491	16,318			34,566		7,200	31
2025-06-24	T	GFL	68.97	69.04	67.81	68.70	-0.06	532,119	3,531	68.00	69.25	256,721	57,097	29,229	9,327	4,621	69,197	34,494			44,438		8,200	211
2025-06-23	T	GFL	67.78	68.88	67.65	68.76	0.70	294,201	2,269	67.68	69.00	200,698	5,100	14,297	5,820	1,142	30,897	19,313			9,294		3,000	147
2025-06-20	T	GFL	68.39	68.70	67.37	68.06	0.30	3,549,209	7,745	67.63	68.15	3,095,054	83,468	49,214	45,247	13,310	140,650	55,700			31,166		11,700	543
2025-06-19	T	GFL	68.01	68.49	67.55	67.76	-0.50	119,523	1,099	67.55	68.55	80,713	1,878	3,497	3,400	659	4,400	1,200			18,330		1,200	15
2025-06-18	T	GFL	67.64	68.51	67.08	68.26	0.65	570,660	4,380	67.97	68.50	335,840	20,600	19,564	9,861	4,202	109,285	22,035			25,081		4,500	117
2025-06-17	T	GFL	66.81	67.65	66.75	67.61	0.32	620,542	4,685	67.09	68.05	340,761	32,693	29,234	13,417	8,468	85,545	21,125			51,056		7,200	159
2025-06-16	T	GFL	68.41	68.575	67.04	67.29	-0.98	672,062	3,920	66.96	68.05	428,590	22,589	31,089	11,912	4,399	105,527	22,766			21,958		7,300	53
2025-06-13	T	GFL	68.77	69.08	67.95	68.27	-0.78	195,485	1,683	68.05	71.00	134,101	7,162	4,388	4,554	1,791	19,831	7,823			11,052		2,800	15
2025-06-12	T	GFL	68.18	69.07	68.05	69.05	0.87	293,403	2,471	68.93	71.00	185,716	14,700	8,223	25,813	2,929	33,248	9,303			7,429		3,600	43
2025-06-11	T	GFL	68.71	68.87	67.96	68.18	-0.56	371,304	3,104	67.35	70.00	247,251	13,082	10,184	13,405	3,627	46,497	14,732			13,868		3,800	249
2025-06-10	T	GFL	68.95	70.20	67.92	68.74	-0.64	401,454	3,832	68.36	68.83	235,720	14,902	20,723	3,912	1,366	70,861	24,249			19,946		3,600	121
2025-06-09	T	GFL	68.18	69.78	66.41	69.38	1.30	842,479	7,358	67.00	70.00	504,900	29,770	27,803	31,007	6,443	120,900	61,964			36,480		6,500	142
2025-06-06	T	GFL	67.74	68.21	67.37	68.08	0.76	350,541	2,902	67.50	68.20	230,980	9,700	17,344	6,600	1,490	43,354	21,355			10,048		5,600	179
2025-06-05	T	GFL	68.01	68.21	66.65	67.32	-0.22	391,343	3,092	66.01	67.75	232,874	13,700	13,037	7,481	1,820	63,473	25,786			14,565		5,800	117
2025-06-04	T	GFL	68.67	68.67	67.36	67.54	-0.21	424,624	2,683	67.25	68.08	273,413	34,628	12,038	6,363	4,013	38,013	26,148			11,503		4,400	116
2025-06-03	T	GFL	68.68	69.06	67.59	67.75	-0.90	901,893	5,400	67.25	67.94	495,921	130,314	35,661	12,947	5,927	110,106	52,494			21,594		10,300	94
2025-06-02	T	GFL	68.10	68.81	67.14	68.65	-0.71	555,549	4,452	68.30	68.75	301,401	15,739	29,942	7,129	3,929	123,450	30,152			24,102		7,300	38
2025-05-30	T	GFL	68.42	69.36	67.61	69.36	1.32	2,233,649	6,616	68.57	69.50	1,930,359	33,411	52,382	10,207	4,165	121,066	41,966			22,310		6,300
2025-05-29	T	GFL	68.75	68.81	67.82	68.04	-0.76	394,202	3,323	67.85	68.55	245,506	23,400	19,560	3,744	3,029	48,600	30,920			9,811		4,100	171
2025-05-28	T	GFL	68.53	69.27	68.51	68.80	0.17	417,498	3,250	68.57	69.58	283,617	20,900	14,925	5,449	1,663	45,708	25,833			11,983		4,400	270
2025-05-27	T	GFL	68.46	68.70	67.64	68.63	-0.23	788,922	6,642	68.07	69.58	471,527	50,541	37,108	20,968	4,225	105,808	50,970			26,512		8,500	524
2025-05-26	T	GFL	67.87	69.18	66.01	68.86	1.40	253,370	2,018	68.40	69.30	140,979	5,102	26,756	15,474	2,079	16,900	6,300			19,605		200	184
2025-05-23	T	GFL	67.19	67.79	66.52	67.46	-0.23	596,614	4,610	65.75	67.91	400,074	15,800	19,621	17,577	4,467	73,355	37,726			16,880		3,400	815
2025-05-22	T	GFL	68.75	68.95	67.31	67.69	-1.12	780,614	5,785	67.50	68.01	530,583	23,502	26,511	15,099	5,041	96,888	46,122			19,359		3,700	198
2025-05-21	T	GFL	69.52	69.80	67.89	68.81	-0.76	729,264	5,153	68.00	69.20	463,901	33,200	37,228	13,303	4,184	84,992	44,998			22,214		6,400	65
2025-05-20	T	GFL	69.43	69.80	68.91	69.57	0.51	830,264	5,902	69.00	70.00	517,329	21,102	28,327	44,088	2,688	100,883	58,092			35,685		3,900	98
2025-05-16	T	GFL	68.46	69.09	67.71	69.06	0.60	940,117	7,213	67.80	71.01	567,762	34,506	48,333	7,433	5,206	171,015	27,890			53,349		800
2025-05-15	T	GFL	67.31	68.53	66.54	68.46	1.58	988,173	6,546	65.75	69.25	503,100	33,076	71,755	27,178	17,665	235,960	50,427			29,939		2,900	219
2025-05-14	T	GFL	67.07	67.54	65.10	66.88	-0.13	1,227,903	7,922	65.75	67.01	649,181	44,430	50,806	37,080	9,612	344,895	42,384			21,374		1,100	88
2025-05-13	T	GFL	68.07	68.76	66.86	67.01	-1.06	1,120,848	6,459	66.75	68.10	646,046	54,751	68,162	40,397	9,953	204,278	24,693			38,645		1,700	225
2025-05-12	T	GFL	69.55	69.55	66.76	68.07	-1.05	993,292	7,395	67.00	69.77	493,933	60,160	63,762	16,442	10,729	230,951	28,765			45,093		1,500	175
2025-05-09	T	GFL	70.54	70.54	67.86	69.12	-1.05	566,312	3,964	67.10	72.72	286,183	32,472	47,278	11,115	6,942	120,984	32,308			15,580		1,000	156
2025-05-08	T	GFL	70.86	71.46	70.08	70.17	-0.70	431,453	3,337	69.00	71.71	276,514	32,462	22,513	7,158	5,201	41,040	17,067			18,639		1,000	32
2025-05-07	T	GFL	70.20	71.35	69.64	70.87	0.60	609,277	3,766	68.90	73.82	448,062	29,697	31,476	6,963	5,893	40,661	20,603			16,848		500	189
2025-05-06	T	GFL	70.83	71.06	69.695	70.27	-0.93	313,609	2,659	70.20	71.07	212,518	15,500	11,576	10,048	1,244	30,715	15,576			9,979		300	413
2025-05-05	T	GFL	69.92	71.82	69.46	71.20	1.59	244,592	2,050	71.00	73.82	149,422	19,108	11,840	5,800	2,260	24,337	14,550			10,944		200	90
2025-05-02	T	GFL	69.58	70.34	69.02	69.61	0.59	405,099	3,339	69.20	71.35	208,551	22,408	33,777	16,390	5,133	68,168	24,877			19,169		100	108
2025-05-01	T	GFL	68.48	69.32	65.62	69.02	0.23	763,290	4,882	67.00	70.00	351,143	49,644	44,470	19,845	2,392	87,336	45,320			107,516			379
2025-04-30	T	GFL	69.33	69.38	67.48	68.79	-0.23	630,815	4,092	67.26	70.00	386,915	23,500	25,163	26,990	2,985	117,910	21,559			12,398			48
2025-04-29	T	GFL	67.13	69.04	67.13	69.02	1.92	264,284	2,170	65.42	70.00	166,311	12,202	21,444	6,130	1,812	28,952	10,627			11,438			111
2025-04-28	T	GFL	67.89	67.89	66.66	67.10	-0.79	368,376	1,699	65.42	67.55	274,008	6,587	6,631	9,996	1,528	20,139	7,700			32,975			57
2025-04-25	T	GFL	67.40	67.92	66.71	67.89	0.26	230,321	1,695	65.42	69.00	126,620	5,400	13,998	8,852	1,116	19,216	45,874			6,690			79
2025-04-24	T	GFL	67.03	67.76	65.64	67.63	0.90	243,233	2,337	66.28	68.78	176,275	6,703	8,072	8,993	1,157	20,200	8,023			10,270			106
2025-04-23	T	GFL	66.36	67.04	65.89	66.73	1.17	325,382	2,564	64.02	68.78	206,192	5,602	13,747	7,366	1,573	53,253	19,553			10,535			40
2025-04-22	T	GFL	65.59	66.12	65.16	65.56	0.48	302,186	2,147	64.02	67.49	213,487	9,900	14,942	12,819	2,919	26,878	13,825			6,006			62
2025-04-21	T	GFL	66.73	66.88	64.90	65.08	-2.03	281,259	2,617	63.92	65.68	182,673	10,204	14,698	8,536	3,491	36,611	14,027			8,286			41
2025-04-17	T	GFL	67.90	68.09	67.02	67.11	-0.23	305,552	2,381	66.00	69.00	209,275	11,600	14,228	4,839	1,669	33,457	17,061			9,413			151
2025-04-16	T	GFL	68.30	68.62	66.68	67.34	-1.08	341,331	3,112	66.40	68.08	214,840	9,200	19,314	14,272	1,002	38,265	17,605			22,081			65
2025-04-15	T	GFL	68.00	68.88	68.00	68.42	0.53	506,969	2,472	67.71	69.00	369,820	10,164	25,482	4,817	3,898	47,809	17,508			14,294		500	25
2025-04-14	T	GFL	68.18	68.32	67.33	67.89	0.87	1,698,517	10,025	64.01	68.04	456,609	16,400	29,731	6,221	1,131	23,801	12,565			12,539			183