GDI.TO - GDI Integrated Facility Services Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201928.8028.9828.7028.9628.964,600
Aug 15, 201929.0229.4628.7428.7428.743,400
Aug 14, 201929.5229.5229.0729.2629.268,600
Aug 13, 201930.0130.0429.3029.5329.535,800
Aug 12, 201928.7830.1028.4430.1030.109,800
Aug 09, 201926.6129.2526.6129.0029.005,500
Aug 08, 201928.0028.8827.4228.7928.797,600
Aug 07, 201928.7528.7527.5028.0128.0113,800
Aug 06, 201927.5229.0027.5229.0029.006,900
Aug 02, 201928.3928.4728.2828.2828.281,800
Aug 01, 201928.8928.9028.4428.5028.501,800
Jul 31, 201929.1229.1228.5328.6928.692,100
Jul 30, 201929.7429.7428.9829.1129.116,900
Jul 29, 201930.0030.0129.6929.9129.916,100
Jul 26, 201929.0031.1929.0030.3530.3519,200
Jul 25, 201928.0028.9227.6328.9228.926,300
Jul 24, 201927.5127.6527.5127.6527.65300
Jul 23, 201927.5527.5927.2927.4027.402,100
Jul 22, 201927.0027.7027.0027.6027.6069,100
Jul 19, 201926.9426.9426.5026.9326.931,300
Jul 18, 201926.5227.1626.5227.0027.004,900
Jul 17, 201927.1927.1927.0127.0427.041,400
Jul 16, 201927.4927.5027.2727.2727.271,700
Jul 15, 201926.8127.5026.5827.5027.505,600
Jul 12, 201927.2627.2626.7026.7226.726,200
Jul 11, 201927.8027.8027.2527.3527.358,500
Jul 10, 201927.5027.9327.2527.9327.936,200
Jul 09, 201927.7027.7027.5027.7027.702,500
Jul 08, 201927.3627.7727.3527.7027.7016,000
Jul 05, 201927.2627.6127.2527.4727.473,400
Jul 04, 201927.4027.4527.2527.2527.251,200
Jul 03, 201927.4727.5327.3227.3227.321,600
Jul 02, 201927.2527.3927.2527.2527.251,900
Jun 28, 201927.2627.2627.2527.2527.259,100
Jun 27, 201927.2527.4827.2527.2627.263,600
Jun 26, 201927.2527.4827.2527.2527.252,100
Jun 25, 201927.4127.5527.2527.2527.252,200
Jun 24, 201928.0828.0827.2527.3027.304,900
Jun 21, 201927.7028.2527.5028.2528.254,600
Jun 20, 201926.9027.5026.9027.5027.5010,200
Jun 19, 201927.5127.7026.8226.9326.938,300
Jun 18, 201927.5127.7027.5027.7027.701,600
Jun 17, 201927.7027.7027.4427.7027.702,800
Jun 14, 201927.5127.7027.5027.7027.704,500
Jun 13, 201927.5027.7527.5027.7527.7510,300
Jun 12, 201927.4927.7427.3527.5127.514,800
Jun 11, 201927.3427.5027.2527.5027.504,400
Jun 10, 201927.1827.2927.1827.2927.291,500
Jun 07, 201927.6427.6426.9827.0027.008,500
Jun 06, 201928.0028.0027.7027.7227.729,100
Jun 05, 201927.7128.1627.6427.8227.8215,500
Jun 04, 201927.8228.1727.7027.8327.835,700
Jun 03, 201927.7527.9427.6427.9427.949,100
May 31, 201927.6227.7527.5827.7427.7433,200
May 30, 201927.7627.9027.2527.6927.6911,600
May 29, 201927.8228.0027.3427.9627.967,300
May 28, 201927.2428.5027.2428.0028.008,000
May 27, 201927.0027.5427.0027.0627.067,000
May 24, 201927.0127.2426.7827.0127.016,300
May 23, 201927.2627.2627.0027.0127.014,500
May 22, 201927.2527.4227.2527.4127.411,600
May 21, 201927.1127.2527.0027.2527.256,500
May 17, 201927.0227.7826.7527.0027.0015,200
May 16, 201926.9927.5226.7527.0027.007,800
May 15, 201926.5127.0026.5026.7926.794,400
May 14, 201926.4126.9326.2626.5026.5010,200
May 13, 201926.5126.9426.1926.4126.411,000
May 10, 201926.0826.7026.0826.6626.665,900
May 09, 201926.3226.3326.0426.0426.045,200
May 08, 201925.4526.1025.4526.1026.101,500
May 07, 201925.2725.6125.2725.6125.611,500
May 06, 201925.2025.4025.1525.2625.263,400
May 03, 201925.0025.3725.0025.3625.361,900
May 02, 201924.6725.0924.6724.8624.864,500
May 01, 201924.7324.7324.2724.5524.551,800
Apr 30, 201924.8024.8024.7024.7024.701,200
Apr 29, 201924.8524.8624.8524.8624.86200
Apr 26, 201925.0025.3224.8124.8124.818,600
Apr 25, 201924.9525.0024.7125.0025.006,600
Apr 24, 201924.6225.2424.5025.0125.015,600
Apr 23, 201924.5524.5624.5524.5524.55800
Apr 22, 201924.4024.5024.4024.5024.501,600
Apr 18, 201924.3524.5324.2524.3024.30700
Apr 17, 201924.5024.5024.4724.4724.47700
Apr 16, 201924.2824.5124.2824.4524.453,800
Apr 15, 201924.1924.2724.1724.2024.204,900
Apr 12, 201924.4824.4824.0124.1024.102,700
Apr 11, 201924.2524.5324.2524.5324.5310,100
Apr 10, 201924.3024.4924.3024.4924.4910,300
Apr 09, 201924.5024.5024.0124.2924.291,600
Apr 08, 201923.9824.2723.9424.0424.045,700
Apr 05, 201924.1224.1323.8823.9523.95800
Apr 04, 201925.1825.1823.8023.8023.805,300
Apr 03, 201924.5824.7523.9723.9723.974,200
Apr 02, 201924.1624.6024.0524.4024.401,700
Apr 01, 201924.2924.2923.8524.0324.032,200
Mar 29, 201924.0924.4823.9123.9123.912,100
Mar 28, 201924.3324.3324.1724.3324.331,900
Mar 27, 201924.3624.6723.7024.4424.442,800
Mar 26, 201923.6524.6823.6524.6524.652,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...