Canada markets closed

GDI Integrated Facility Services Inc. (GDI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
56.59-0.30 (-0.53%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 202157.1057.4056.5056.5956.5910,270
Sep. 20, 202156.8157.2556.2456.8956.8917,300
Sep. 17, 202157.9957.9956.3457.0957.0916,900
Sep. 16, 202157.5057.5056.4056.9056.9014,400
Sep. 15, 202156.4057.4756.3056.9756.9714,500
Sep. 14, 202156.1557.3955.0056.1556.1522,500
Sep. 13, 202156.4557.6055.8856.0056.0029,300
Sep. 10, 202155.3356.2254.9055.5555.5531,000
Sep. 09, 202155.9656.4254.7455.3355.3331,200
Sep. 08, 202156.2456.4855.0055.5055.5013,800
Sep. 07, 202158.0158.3956.0156.5056.5015,500
Sep. 03, 202157.9958.4857.2158.0158.0185,100
Sep. 02, 202158.4658.5057.9658.3958.397,800
Sep. 01, 202157.2558.8457.1758.4658.4625,500
Aug. 31, 202156.4057.2356.2056.9056.9017,100
Aug. 30, 202156.0056.0755.0155.6655.6613,700
Aug. 27, 202156.6256.6255.0055.2155.2123,900
Aug. 26, 202156.5056.6855.7555.9455.945,300
Aug. 25, 202156.6056.8855.6356.7856.789,400
Aug. 24, 202156.5557.2556.5056.6056.6010,600
Aug. 23, 202156.1557.4055.6356.4256.4210,200
Aug. 20, 202155.3755.8555.0055.5855.5812,100
Aug. 19, 202155.5956.1354.5055.3755.378,800
Aug. 18, 202155.0055.9755.0055.5655.5611,100
Aug. 17, 202156.3556.3555.2555.5355.538,800
Aug. 16, 202156.2456.6355.4155.8855.887,100
Aug. 13, 202156.1656.1654.8056.1456.1437,500
Aug. 12, 202156.8056.8055.1055.1055.1025,800
Aug. 11, 202156.8658.0055.5157.2057.2057,400
Aug. 10, 202158.4958.5056.3056.6956.6941,100
Aug. 09, 202155.5357.2555.3856.6956.6911,900
Aug. 06, 202156.9956.9954.5055.5255.5223,600
Aug. 05, 202156.9556.9555.2955.7555.7519,800
Aug. 04, 202158.9558.9555.5456.1156.1114,000
Aug. 03, 202159.7659.7656.4756.4756.4713,400
Jul. 30, 202158.5158.5156.5157.6057.6013,800
Jul. 29, 202158.6558.6557.6058.2158.217,100
Jul. 28, 202157.4857.6356.9857.6057.606,700
Jul. 27, 202158.9858.9856.2556.2656.266,400
Jul. 26, 202159.0059.0057.1657.1657.165,400
Jul. 23, 202158.3458.9057.7057.7057.705,200
Jul. 22, 202158.8359.0058.3958.5458.545,300
Jul. 21, 202159.1659.1658.0658.2958.2927,600
Jul. 20, 202160.0060.0058.6558.7558.7516,200
Jul. 19, 202158.5359.9958.5059.5059.5021,500
Jul. 16, 202159.0959.9558.7859.1159.1117,500
Jul. 15, 202157.0058.4956.7658.3158.317,800
Jul. 14, 202156.9357.0056.7556.9556.9510,600
Jul. 13, 202157.0057.0056.7356.9056.908,800
Jul. 12, 202155.8556.6655.8556.6656.6616,500
Jul. 09, 202155.1955.9155.0055.4255.4212,000
Jul. 08, 202155.5755.7954.5255.2055.2015,500
Jul. 07, 202156.5056.5055.0055.5155.5119,100
Jul. 06, 202155.4956.5055.4956.0056.0011,000
Jul. 05, 202154.5155.0054.2455.0055.0015,100
Jul. 02, 202152.5055.5652.5054.2454.2442,500
Jun. 30, 202151.8351.9751.3351.3351.337,300
Jun. 29, 202152.0052.1051.5851.8351.8315,600
Jun. 28, 202152.0052.5051.6151.7051.7013,400
Jun. 25, 202153.0053.0051.0251.5851.5819,200
Jun. 24, 202152.1852.1850.6150.6150.6110,400
Jun. 23, 202152.0052.0050.9050.9050.902,800
Jun. 22, 202151.2551.7351.2451.2451.249,300
Jun. 21, 202152.9952.9951.0051.0051.007,000
Jun. 18, 202152.9553.0051.7552.5452.5412,400
Jun. 17, 202151.3152.6351.3152.6352.635,300
Jun. 16, 202152.9852.9851.2051.2551.2510,100
Jun. 15, 202152.0552.6851.7151.9551.954,200
Jun. 14, 202153.0053.0051.2452.0252.0214,200
Jun. 11, 202151.3152.8451.3152.7152.716,300
Jun. 10, 202152.4952.4951.0651.6851.685,500
Jun. 09, 202152.5852.5851.0951.0951.0923,800
Jun. 08, 202154.2954.2951.7551.7551.7520,900
Jun. 07, 202152.7253.3851.7653.2753.276,300
Jun. 04, 202151.7051.9250.7051.9251.9215,600
Jun. 03, 202150.9951.5650.5051.5651.5621,500
Jun. 02, 202151.2251.6049.8850.8150.8119,500
Jun. 01, 202150.7351.8650.7251.2151.218,600
May 31, 202149.3050.7248.3749.5049.506,700
May 28, 202148.4949.5145.2448.2648.2624,600
May 27, 202150.0050.0048.1648.3048.3020,300
May 26, 202149.3649.8649.1749.8649.867,200
May 25, 202150.6250.6248.9749.4849.4830,900
May 21, 202151.8851.8849.0549.0549.056,100
May 20, 202150.4350.4349.2549.2549.2517,300
May 19, 202151.3051.5049.9150.7550.755,600
May 18, 202152.6052.6051.2351.2351.232,500
May 17, 202152.0052.4650.6352.3952.399,000
May 14, 202151.9552.1751.6951.6951.696,300
May 13, 202152.0352.0350.6451.2751.2713,900
May 12, 202153.1553.4651.3252.0252.0211,600
May 11, 202154.0254.5053.1553.1553.154,400
May 10, 202156.0056.0053.4054.3754.376,600
May 07, 202157.7557.7554.2754.4354.4311,900
May 06, 202156.2456.2554.7555.0855.084,600
May 05, 202156.9956.9955.2455.8955.893,400
May 04, 202156.7456.7455.5055.9355.937,500
May 03, 202157.9958.0056.8156.8156.814,900
Apr. 30, 202157.8557.8557.1657.7557.7511,900
Apr. 29, 202157.2157.3156.4757.0057.006,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...