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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-06	T	GFL	57.85	58.89	57.67	58.04	0.20	709,021	4,487	57.99	58.29	350,009	36,220	23,628	25,532	17,457	80,496	56,062			67,051		5,700	41
2026-02-05	T	GFL	58.00	58.78	57.68	57.84	-0.38	879,772	5,772	57.60	58.65	431,578	23,371	21,246	31,809	109,706	138,348	36,500			37,178		11,500	42
2026-02-04	T	GFL	57.99	59.70	57.80	58.22	-0.01	1,435,778	6,276	58.00	58.52	784,381	45,064	21,813	16,162	216,866	158,038	55,046			64,064		15,900	22
2026-02-03	T	GFL	58.40	58.50	57.40	58.23	-0.14	597,052	3,411	57.80	58.25	427,029	19,287	8,318	24,389	4,432	39,196	12,906			39,881		7,800	95
2026-02-02	T	GFL	58.65	58.93	58.02	58.37	-0.12	963,199	4,779	57.80	58.60	594,906	24,685	14,877	118,555	11,659	93,411	37,873			26,490		9,700	141
2026-01-30	T	GFL	58.17	58.57	57.51	58.49	0.21	628,289	3,260	57.60	60.00	459,510	10,204	4,011	36,720	3,557	51,077	19,439			22,459		4,500	57
2026-01-29	T	GFL	59.11	59.11	58.01	58.28	-0.83	384,254	2,888	58.02	58.65	272,797	19,868	11,487	5,877	2,091	13,196	8,002			42,332		5,700
2026-01-28	T	GFL	59.17	59.52	58.75	59.11	-0.34	417,689	2,600	59.00	61.00	240,968	21,007	12,044	7,058	5,252	61,763	15,972			19,863		8,300	221
2026-01-27	T	GFL	61.06	61.11	59.24	59.45	-1.53	594,525	3,897	58.50	61.30	369,596	15,187	11,011	8,561	5,544	86,428	31,941			26,136		10,700	245
2026-01-26	T	GFL	61.25	61.44	60.63	60.98	0.10	522,994	3,617	58.00	62.25	269,788	32,499	8,799	10,165	3,755	108,933	24,659			33,578		7,200	243
2026-01-23	T	GFL	61.57	62.19	60.60	60.88	-0.70	669,059	4,723	60.73	62.25	410,272	26,560	11,696	28,801	3,759	87,694	30,442			26,035		16,700	25
2026-01-22	T	GFL	62.00	62.01	60.79	61.58	0.21	743,019	5,644	60.85	62.25	378,833	24,232	11,429	14,850	9,283	167,468	42,620			52,959		11,500	147
2026-01-21	T	GFL	59.04	62.18	59.04	61.37	2.77	1,380,454	7,411	60.73	62.25	528,058	327,584	25,725	21,722	7,421	218,781	62,264			91,092		16,900	185
2026-01-20	T	GFL	58.73	58.96	58.05	58.60	-0.54	634,926	3,652	58.38	58.80	328,423	26,313	16,073	13,487	7,839	83,983	31,780			85,988		12,400	15
2026-01-19	T	GFL	59.01	59.20	58.57	59.14	-0.09	99,390	901	58.70	59.40	45,325	8,801	6,225	2,212	869	8,219	1,400			15,556		4,200	19
2026-01-16	T	GFL	59.45	59.65	58.60	59.23	-0.15	402,528	2,748	58.96	59.40	196,523	19,202	12,937	17,789	2,679	47,511	21,762			51,050		7,500	152
2026-01-15	T	GFL	58.16	59.41	57.77	59.38	1.25	556,051	3,982	58.51	59.51	281,911	34,400	11,843	12,604	8,452	80,674	29,281			49,836		10,000	143
2026-01-14	T	GFL	59.50	59.50	57.98	58.13	-0.68	876,200	5,804	58.08	58.97	509,662	48,737	10,052	17,608	8,183	146,613	37,441			40,633		8,000	95
2026-01-13	T	GFL	59.03	59.29	56.74	58.81	-0.41	1,678,784	8,583	57.88	59.57	643,168	182,536	42,495	35,803	29,626	451,174	99,437			97,429		22,400	485
2026-01-12	T	GFL	59.15	59.43	58.665	59.22	0.07	537,384	3,614	58.75	60.00	270,923	44,843	13,827	10,991	3,909	77,686	29,712			42,481		11,300	508
2026-01-09	T	GFL	58.68	59.27	58.49	59.15	0.61	470,401	3,237	58.90	59.23	227,516	30,061	8,600	19,252	4,853	103,243	22,510			26,377		7,500	315
2026-01-08	T	GFL	57.73	58.77	57.73	58.54	0.74	699,414	4,842	58.00	60.00	374,388	31,000	12,586	31,112	12,385	124,935	33,748			46,109		10,400	116
2026-01-07	T	GFL	59.28	59.63	57.63	57.80	-1.24	662,942	5,066	57.50	58.00	380,369	34,484	14,911	37,496	6,517	87,296	14,012			56,000		6,700	183
2026-01-06	T	GFL	58.76	59.24	58.10	59.04	0.28	621,605	3,693	58.85	59.28	359,662	42,203	8,403	35,919	9,001	67,833	22,090			52,900		11,300	326
2026-01-05	T	GFL	58.57	59.23	58.25	58.76	-0.13	582,835	3,595	58.00	59.28	372,743	26,029	7,766	16,000	4,456	62,652	38,318			27,175		9,600	178
2026-01-02	T	GFL	59.17	59.48	58.37	58.89	-0.07	365,304	3,079	58.45	59.15	172,129	30,031	7,210	10,155	6,536	70,681	19,747			28,682		6,800
2025-12-31	T	GFL	59.84	59.87	58.85	58.96	-0.86	237,990	1,936	58.80	60.20	140,693	15,381	4,918	6,712	4,487	30,600	18,176			8,148		3,500	301
2025-12-30	T	GFL	59.90	60.11	59.49	59.82	-0.18	567,812	2,597	59.65	60.85	388,160	18,426	6,791	20,462	7,092	66,186	27,435			11,903		7,200	138
2025-12-29	T	GFL	59.00	60.06	58.97	60.00	0.82	421,114	3,159	59.20	61.23	207,025	36,308	6,837	7,936	8,569	58,364	49,615			22,129		9,500	17
2025-12-24	T	GFL	58.87	59.56	58.80	59.18	0.06	232,349	1,827	59.01	59.38	93,067	18,501	8,804	6,755	867	38,612	9,594			21,275		6,500	11
2025-12-23	T	GFL	59.08	59.42	58.94	59.12	-0.15	370,489	3,220	58.88	61.23	175,320	24,805	9,978	22,888	5,944	50,830	27,129			25,533		6,500	115
2025-12-22	T	GFL	59.30	60.21	58.71	59.27	-0.25	470,943	3,754	58.85	60.00	248,668	21,359	10,804	16,925	5,994	73,295	45,879			23,588		10,000	75
2025-12-19	T	GFL	60.17	60.17	59.32	59.52	-0.32	1,694,053	8,151	59.30	59.62	1,105,319	69,873	20,726	30,242	25,371	180,030	122,727		8,300	42,093		13,700	178
2025-12-18	T	GFL	60.87	61.21	59.76	59.84	-0.99	421,142	3,463	59.66	60.14	221,755	23,901	13,456	41,241	3,201	57,793	27,196			16,912		8,100	178
2025-12-17	T	GFL	60.34	61.16	60.13	60.83	0.54	447,627	3,379	60.00	61.75	271,751	18,629	9,836	10,437	5,036	64,254	22,918			24,544		7,700	46
2025-12-16	T	GFL	60.79	61.18	60.23	60.29	-0.44	569,848	4,456	60.00	61.00	287,571	37,900	19,560	8,359	5,509	110,100	37,955			31,307		9,000	123
2025-12-15	T	GFL	60.96	61.26	60.40	60.73	-0.05	299,916	2,565	60.00	61.60	168,599	11,893	7,512	20,248	2,276	41,411	19,881			11,472		7,000	8
2025-12-12	T	GFL	61.33	61.86	60.74	60.78	-0.58	344,401	2,653	60.00	61.50	167,266	14,436	8,810	29,019	5,035	58,836	29,979			13,858		5,200	88
2025-12-11	T	GFL	61.29	62.18	61.04	61.36	0.07	467,197	3,345	60.90	62.60	282,657	21,322	6,965	15,402	3,585	60,508	31,053			21,857		10,500	45
2025-12-10	T	GFL	61.03	61.91	60.89	61.29	0.21	400,134	3,360	60.66	61.95	229,056	31,600	7,517	9,091	4,617	48,989	20,596			28,247		8,300	82
2025-12-09	T	GFL	61.86	62.33	61.04	61.08	-0.94	284,753	2,231	61.05	62.60	163,207	15,500	8,730	19,400	3,172	32,886	15,002			16,373		4,900	5
2025-12-08	T	GFL	61.47	62.74	61.47	62.02	0.23	420,624	3,239	61.63	62.02	243,566	21,183	11,558	14,774	6,488	58,711	26,570			19,403		7,400	23
2025-12-05	T	GFL	62.36	62.63	61.59	61.79	-0.57	585,123	4,252	61.62	62.60	298,735	37,633	14,559	11,022	12,095	77,818	28,756			71,545		8,300	5
2025-12-04	T	GFL	63.01	63.05	62.29	62.36	-0.29	336,962	2,775	62.25	63.60	209,344	14,116	6,014	5,900	1,566	52,600	14,336			16,282		6,300	162
2025-12-03	T	GFL	62.78	63.405	62.49	62.65	-0.04	457,070	2,981	62.19	63.99	282,728	25,301	17,610	11,899	7,322	47,167	24,502			24,163		8,100	114
2025-12-02	T	GFL	62.56	62.96	62.20	62.69	0.13	520,205	4,087	62.19	63.63	299,385	22,110	14,687	16,754	5,069	62,330	24,696			49,650		8,600	119
2025-12-01	T	GFL	63.34	63.82	62.52	62.56	-1.02	840,327	4,190	62.48	63.50	539,334	25,383	17,604	15,334	9,097	67,588	20,224			116,852		6,600	29
2025-11-28	T	GFL	64.02	64.02	63.22	63.58	-0.34	321,876	2,250	63.40	64.00	199,695	20,894	8,588	10,567	3,629	28,500	12,550			18,672		8,300	84
2025-11-27	T	GFL	64.07	64.34	63.42	63.92	0.06	154,863	753	63.60	63.94	50,399	67,102	8,981	4,189	1,011	7,700	2,400			7,637		500	21
2025-11-26	T	GFL	63.79	64.22	63.77	63.86	0.24	415,198	2,943	62.48	64.60	251,087	19,500	13,884	17,139	1,711	37,500	23,470			28,064		4,500	184
2025-11-25	T	GFL	63.76	64.68	63.59	63.62	-0.20	1,146,471	5,604	62.48	64.60	778,218	50,395	29,733	27,284	11,195	99,950	53,112			51,167		15,600	76
2025-11-24	T	GFL	63.34	64.02	62.55	63.82	0.21	1,387,886	6,779	61.00	64.60	915,451	48,695	22,285	57,526	6,204	146,310	69,297			43,490		9,000	307
2025-11-21	T	GFL	63.23	64.34	63.00	63.61	-1.56	771,515	6,043	63.43	64.05	443,492	31,351	21,369	24,571	9,315	122,281	51,622			32,156		9,900	106
2025-11-20	T	GFL	65.39	65.65	64.98	65.17	-0.25	709,905	4,908	63.00	65.17	369,929	24,886	16,000	31,957	7,841	107,500	33,835			57,358		16,100	2
2025-11-19	T	GFL	63.68	65.70	63.59	65.42	1.82	1,031,184	6,253	64.00	65.50	624,304	25,700	19,415	35,850	6,993	171,097	48,412			41,741		19,300	62
2025-11-18	T	GFL	62.29	63.72	62.03	63.60	1.48	942,530	5,788	62.50	63.75	527,202	37,700	9,404	14,315	5,947	161,942	56,667			63,818		16,400	50
2025-11-17	T	GFL	62.37	62.52	61.71	62.12	-0.07	853,406	3,585	60.10	63.00	523,057	25,964	11,504	7,816	3,778	212,774	14,981			25,252		7,600	102
2025-11-14	T	GFL	61.23	62.48	60.39	62.19	1.41	682,433	4,063	60.10	62.50	349,615	18,435	7,507	7,596	4,684	115,998	28,802			117,397		8,100	110
2025-11-13	T	GFL	61.48	61.68	60.62	60.78	-0.48	859,736	5,388	60.50	61.60	458,100	39,533	19,965	14,799	8,657	130,481	48,676			96,929		14,900	323
2025-11-12	T	GFL	60.86	61.32	60.62	61.26	0.36	388,505	2,814	60.97	61.55	222,422	16,500	8,005	11,379	3,467	61,633	17,158			23,774		5,800	400
2025-11-11	T	GFL	61.49	61.61	60.77	60.90	-0.45	293,533	1,971	60.50	61.25	178,774	9,483	3,200	3,466	3,054	42,817	7,755			30,056		4,500	122
2025-11-10	T	GFL	60.22	61.37	59.24	61.35	1.08	927,001	5,799	60.35	61.50	495,477	42,612	23,285	15,672	6,207	150,757	34,575			75,645		13,700	101