GDI Integrated Facility Services Inc. (GDI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 34.79 | 34.79 | 33.94 | 34.55 | 34.55 | 14,229 |
| May 17, 2024 | 35.66 | 35.66 | 34.39 | 34.39 | 34.39 | 3,700 |
| May 16, 2024 | 35.37 | 35.82 | 35.13 | 35.56 | 35.56 | 4,800 |
| May 15, 2024 | 35.60 | 35.76 | 35.17 | 35.76 | 35.76 | 10,700 |
| May 14, 2024 | 36.56 | 36.56 | 35.01 | 35.45 | 35.45 | 31,300 |
| May 13, 2024 | 36.40 | 36.74 | 36.40 | 36.60 | 36.60 | 5,900 |
| May 10, 2024 | 36.45 | 37.18 | 36.33 | 37.18 | 37.18 | 7,600 |
| May 09, 2024 | 36.27 | 37.17 | 36.25 | 37.14 | 37.14 | 19,700 |
| May 08, 2024 | 35.53 | 37.10 | 35.53 | 37.10 | 37.10 | 12,500 |
| May 07, 2024 | 35.27 | 35.76 | 35.27 | 35.50 | 35.50 | 5,300 |
| May 06, 2024 | 36.49 | 36.49 | 35.45 | 35.50 | 35.50 | 2,900 |
| May 03, 2024 | 36.29 | 36.72 | 36.16 | 36.62 | 36.62 | 3,300 |
| May 02, 2024 | 36.36 | 36.36 | 35.85 | 35.85 | 35.85 | 900 |
| May 01, 2024 | 37.10 | 37.10 | 36.43 | 36.66 | 36.66 | 4,700 |
| Apr 30, 2024 | 37.45 | 37.67 | 37.18 | 37.18 | 37.18 | 4,300 |
| Apr 29, 2024 | 37.52 | 37.85 | 37.33 | 37.36 | 37.36 | 3,800 |
| Apr 26, 2024 | 37.92 | 37.93 | 37.55 | 37.60 | 37.60 | 2,400 |
| Apr 25, 2024 | 37.49 | 37.50 | 37.21 | 37.21 | 37.21 | 3,100 |
| Apr 24, 2024 | 37.55 | 37.85 | 37.37 | 37.37 | 37.37 | 2,700 |
| Apr 23, 2024 | 37.62 | 37.86 | 37.55 | 37.55 | 37.55 | 2,100 |
| Apr 22, 2024 | 37.64 | 38.86 | 37.46 | 37.79 | 37.79 | 6,100 |
| Apr 19, 2024 | 38.82 | 39.00 | 37.57 | 37.61 | 37.61 | 6,000 |
| Apr 18, 2024 | 39.00 | 39.18 | 38.80 | 39.18 | 39.18 | 134,400 |
| Apr 17, 2024 | 38.52 | 39.17 | 38.52 | 39.11 | 39.11 | 2,200 |
| Apr 16, 2024 | 39.00 | 39.36 | 38.80 | 39.10 | 39.10 | 5,300 |
| Apr 15, 2024 | 39.30 | 39.42 | 38.91 | 39.00 | 39.00 | 6,900 |
| Apr 12, 2024 | 39.25 | 39.92 | 39.25 | 39.30 | 39.30 | 14,600 |
| Apr 11, 2024 | 39.51 | 39.70 | 39.50 | 39.50 | 39.50 | 7,600 |
| Apr 10, 2024 | 39.50 | 39.51 | 39.46 | 39.50 | 39.50 | 6,000 |
| Apr 09, 2024 | 39.44 | 39.50 | 39.40 | 39.43 | 39.43 | 1,000 |
| Apr 08, 2024 | 39.50 | 39.69 | 39.50 | 39.51 | 39.51 | 2,800 |
| Apr 05, 2024 | 39.19 | 39.61 | 38.95 | 39.59 | 39.59 | 4,100 |
| Apr 04, 2024 | 39.70 | 40.12 | 39.50 | 39.50 | 39.50 | 16,700 |
| Apr 03, 2024 | 39.04 | 39.70 | 38.88 | 39.70 | 39.70 | 9,000 |
| Apr 02, 2024 | 39.00 | 39.09 | 38.97 | 38.97 | 38.97 | 3,100 |
| Apr 01, 2024 | 38.94 | 39.12 | 38.94 | 39.00 | 39.00 | 2,900 |
| Mar 28, 2024 | 39.10 | 39.35 | 39.05 | 39.21 | 39.21 | 24,000 |
| Mar 27, 2024 | 39.21 | 39.45 | 39.08 | 39.37 | 39.37 | 4,500 |
| Mar 26, 2024 | 38.70 | 39.32 | 38.70 | 39.25 | 39.25 | 105,400 |
| Mar 25, 2024 | 38.72 | 39.17 | 38.72 | 38.90 | 38.90 | 4,000 |
| Mar 22, 2024 | 39.00 | 39.05 | 38.50 | 38.70 | 38.70 | 17,400 |
| Mar 21, 2024 | 38.90 | 39.21 | 38.90 | 39.00 | 39.00 | 7,800 |
| Mar 20, 2024 | 38.66 | 38.95 | 38.65 | 38.95 | 38.95 | 3,400 |
| Mar 19, 2024 | 38.52 | 38.66 | 38.52 | 38.66 | 38.66 | 4,500 |
| Mar 18, 2024 | 38.50 | 38.76 | 38.50 | 38.76 | 38.76 | 5,200 |
| Mar 15, 2024 | 38.50 | 38.87 | 38.50 | 38.50 | 38.50 | 6,400 |
| Mar 14, 2024 | 38.20 | 38.89 | 38.20 | 38.64 | 38.64 | 2,100 |
| Mar 13, 2024 | 37.96 | 38.30 | 37.96 | 38.30 | 38.30 | 3,800 |
| Mar 12, 2024 | 37.52 | 38.08 | 37.52 | 38.08 | 38.08 | 13,200 |
| Mar 11, 2024 | 37.51 | 37.90 | 37.51 | 37.70 | 37.70 | 5,500 |
| Mar 08, 2024 | 37.95 | 37.95 | 37.64 | 37.86 | 37.86 | 20,700 |
| Mar 07, 2024 | 37.21 | 37.53 | 37.15 | 37.50 | 37.50 | 24,200 |
| Mar 06, 2024 | 37.83 | 37.83 | 37.00 | 37.17 | 37.17 | 15,000 |
| Mar 05, 2024 | 38.00 | 38.36 | 37.92 | 37.92 | 37.92 | 9,600 |
| Mar 04, 2024 | 38.01 | 38.02 | 37.42 | 37.75 | 37.75 | 29,900 |
| Mar 01, 2024 | 36.75 | 38.10 | 36.10 | 38.10 | 38.10 | 23,600 |
| Feb 29, 2024 | 38.99 | 38.99 | 36.40 | 36.90 | 36.90 | 21,500 |
| Feb 28, 2024 | 39.60 | 40.09 | 38.97 | 39.35 | 39.35 | 12,900 |
| Feb 27, 2024 | 39.03 | 39.85 | 39.03 | 39.85 | 39.85 | 13,000 |
| Feb 26, 2024 | 39.47 | 39.48 | 38.72 | 39.01 | 39.01 | 6,400 |
| Feb 23, 2024 | 38.84 | 39.35 | 38.84 | 39.33 | 39.33 | 4,900 |
| Feb 22, 2024 | 38.51 | 39.17 | 38.26 | 38.65 | 38.65 | 8,400 |
| Feb 21, 2024 | 38.50 | 38.57 | 38.50 | 38.50 | 38.50 | 2,500 |
| Feb 20, 2024 | 38.82 | 38.85 | 38.39 | 38.50 | 38.50 | 1,900 |
| Feb 16, 2024 | 38.70 | 38.80 | 38.48 | 38.70 | 38.70 | 1,700 |
| Feb 15, 2024 | 38.25 | 39.05 | 38.25 | 38.69 | 38.69 | 4,400 |
| Feb 14, 2024 | 38.26 | 38.37 | 38.25 | 38.33 | 38.33 | 6,000 |
| Feb 13, 2024 | 38.28 | 38.59 | 38.25 | 38.28 | 38.28 | 10,000 |
| Feb 12, 2024 | 38.26 | 38.45 | 38.25 | 38.35 | 38.35 | 4,400 |
| Feb 09, 2024 | 38.18 | 38.40 | 38.18 | 38.25 | 38.25 | 1,600 |
| Feb 08, 2024 | 38.20 | 38.40 | 38.15 | 38.20 | 38.20 | 2,500 |
| Feb 07, 2024 | 38.50 | 38.51 | 38.02 | 38.20 | 38.20 | 10,200 |
| Feb 06, 2024 | 38.87 | 39.19 | 38.27 | 38.51 | 38.51 | 7,300 |
| Feb 05, 2024 | 37.99 | 38.95 | 37.99 | 38.55 | 38.55 | 6,700 |
| Feb 02, 2024 | 38.00 | 38.65 | 37.63 | 38.56 | 38.56 | 6,200 |
| Feb 01, 2024 | 37.01 | 38.59 | 36.88 | 38.59 | 38.59 | 53,100 |
| Jan 31, 2024 | 37.01 | 37.01 | 37.00 | 37.00 | 37.00 | 4,300 |
| Jan 30, 2024 | 36.90 | 37.30 | 36.66 | 36.96 | 36.96 | 4,800 |
| Jan 29, 2024 | 37.10 | 37.19 | 36.96 | 37.06 | 37.06 | 6,300 |
| Jan 26, 2024 | 37.01 | 37.07 | 36.54 | 37.07 | 37.07 | 8,200 |
| Jan 25, 2024 | 37.30 | 37.45 | 37.00 | 37.10 | 37.10 | 4,900 |
| Jan 24, 2024 | 37.31 | 37.40 | 37.05 | 37.05 | 37.05 | 3,800 |
| Jan 23, 2024 | 37.30 | 37.31 | 37.20 | 37.31 | 37.31 | 2,000 |
| Jan 22, 2024 | 37.34 | 37.35 | 37.11 | 37.20 | 37.20 | 1,900 |
| Jan 19, 2024 | 37.74 | 37.75 | 37.30 | 37.34 | 37.34 | 3,800 |
| Jan 18, 2024 | 37.65 | 37.75 | 37.19 | 37.75 | 37.75 | 1,300 |
| Jan 17, 2024 | 37.06 | 37.65 | 37.05 | 37.65 | 37.65 | 3,100 |
| Jan 16, 2024 | 37.62 | 37.75 | 37.06 | 37.35 | 37.35 | 3,700 |
| Jan 15, 2024 | 37.50 | 37.95 | 37.50 | 37.95 | 37.95 | 3,400 |
| Jan 12, 2024 | 37.05 | 37.83 | 37.05 | 37.57 | 37.57 | 4,500 |
| Jan 11, 2024 | 36.67 | 37.02 | 36.50 | 37.02 | 37.02 | 3,500 |
| Jan 10, 2024 | 37.03 | 37.03 | 36.25 | 36.52 | 36.52 | 7,500 |
| Jan 09, 2024 | 36.75 | 36.97 | 36.67 | 36.67 | 36.67 | 15,900 |
| Jan 08, 2024 | 36.80 | 36.94 | 36.75 | 36.90 | 36.90 | 8,200 |
| Jan 05, 2024 | 36.73 | 36.81 | 36.69 | 36.80 | 36.80 | 4,600 |
| Jan 04, 2024 | 36.40 | 36.56 | 36.12 | 36.56 | 36.56 | 2,000 |
| Jan 03, 2024 | 36.90 | 36.90 | 36.27 | 36.40 | 36.40 | 3,200 |
| Jan 02, 2024 | 36.72 | 36.83 | 36.69 | 36.69 | 36.69 | 4,500 |
| Dec 29, 2023 | 36.51 | 36.80 | 36.42 | 36.58 | 36.58 | 6,500 |
| Dec 28, 2023 | 36.41 | 36.59 | 36.35 | 36.35 | 36.35 | 4,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.