Canada markets open in 8 hours 42 minutes

GDI Integrated Facility Services Inc. (GDI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
38.37+0.22 (+0.58%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 202038.0138.3737.9838.3738.3719,900
Oct. 19, 202038.0038.2037.5738.1538.1519,400
Oct. 16, 202038.3338.5137.5037.5037.5011,800
Oct. 15, 202037.6838.3337.3738.3338.333,200
Oct. 14, 202037.3337.9437.1937.9437.945,500
Oct. 13, 202038.0438.0637.5337.5337.532,400
Oct. 09, 202036.7537.9936.5137.7837.786,100
Oct. 08, 202036.7037.0036.5036.8736.873,300
Oct. 07, 202036.9236.9236.5036.7036.707,000
Oct. 06, 202036.5337.0036.5236.9536.958,000
Oct. 05, 202036.9837.4536.1536.1536.1531,600
Oct. 02, 202035.6237.0134.9337.0037.0034,500
Oct. 01, 202037.4737.4735.8736.2636.261,700
Sep. 30, 202036.9337.6636.6637.2737.277,600
Sep. 29, 202037.0037.0036.3036.3336.334,400
Sep. 28, 202035.9537.4835.9537.0137.014,900
Sep. 25, 202035.8336.5535.0035.8235.8212,500
Sep. 24, 202038.0038.0036.0536.5136.519,900
Sep. 23, 202038.4438.4538.0538.1038.104,300
Sep. 22, 202037.8138.4037.8138.3538.354,200
Sep. 21, 202037.5138.0037.0237.9337.935,200
Sep. 18, 202038.0138.4037.8538.4038.4012,500
Sep. 17, 202038.0038.2538.0038.2438.243,200
Sep. 16, 202037.5238.7437.5238.2538.256,100
Sep. 15, 202037.1038.0137.1037.9937.992,500
Sep. 14, 202039.0039.0036.8537.7237.7238,000
Sep. 11, 202038.4939.4838.4239.0039.0010,300
Sep. 10, 202038.6139.4738.6139.0039.00183,200
Sep. 09, 202038.0139.6937.8239.2639.269,000
Sep. 08, 202037.2638.0236.9038.0038.004,600
Sep. 04, 202038.4438.4437.2637.2637.2611,900
Sep. 03, 202038.0438.3038.0038.0138.015,300
Sep. 02, 202038.5038.5038.0338.3538.353,000
Sep. 01, 202038.2438.5137.9238.0038.004,300
Aug. 31, 202039.9439.9437.6338.0138.015,700
Aug. 28, 202038.3338.5437.8237.8237.821,500
Aug. 27, 202037.7139.3937.7138.5238.526,800
Aug. 26, 202037.7938.4137.7937.8237.8215,700
Aug. 25, 202037.9137.9937.7837.9937.994,200
Aug. 24, 202037.9938.1337.8338.0538.056,500
Aug. 21, 202037.8138.2437.6538.0038.0014,000
Aug. 20, 202037.3837.8737.3837.8737.871,300
Aug. 19, 202037.4237.9937.4237.8037.8017,000
Aug. 18, 202037.5537.5537.4537.4937.4910,900
Aug. 17, 202037.8437.9837.4437.6737.6714,000
Aug. 14, 202037.7537.9637.7437.9637.962,100
Aug. 13, 202037.4037.9537.3637.8537.856,900
Aug. 12, 202037.6637.6637.0037.3537.357,800
Aug. 11, 202035.9938.0135.9937.7437.7420,900
Aug. 10, 202035.9736.0034.6636.0036.0015,800
Aug. 07, 202035.9835.9933.6135.2835.2845,900
Aug. 06, 202032.0232.5431.7031.7031.704,500
Aug. 05, 202030.3933.2730.3932.0232.029,400
Aug. 04, 202030.3430.3429.9230.1130.1127,700
Jul. 31, 202030.3530.3830.0030.3830.383,800
Jul. 30, 202029.6830.5329.6830.2030.203,900
Jul. 29, 202030.1030.1829.8129.9929.9949,900
Jul. 28, 202031.0231.0629.7530.4830.483,300
Jul. 27, 202029.5930.9129.5530.4930.495,700
Jul. 24, 202029.3329.5928.3529.1129.1112,900
Jul. 23, 202029.5329.7628.0029.7129.719,000
Jul. 22, 202029.7829.7929.4329.7629.764,300
Jul. 21, 202029.8130.4129.7929.7929.7910,900
Jul. 20, 202029.6730.3729.1530.0130.0110,900
Jul. 17, 202030.2630.3529.5629.9129.917,700
Jul. 16, 202030.7130.7330.2230.2230.223,000
Jul. 15, 202030.0731.1130.0731.1131.119,800
Jul. 14, 202030.0130.2930.0030.0030.00422,800
Jul. 13, 202028.9030.5328.5030.0030.007,400
Jul. 10, 202029.7530.2428.7629.2229.2210,700
Jul. 09, 202030.1030.3829.6629.9629.966,500
Jul. 08, 202030.2030.8530.1030.8530.8522,500
Jul. 07, 202030.4230.8130.1030.1130.1138,600
Jul. 06, 202030.3430.8530.3430.7330.7315,900
Jul. 03, 202030.5130.8630.5030.7530.7516,600
Jul. 02, 202032.3032.3030.5031.2731.2712,500
Jun. 30, 202032.1632.4931.4732.4932.4917,900
Jun. 29, 202032.2932.5032.0032.4932.491,400
Jun. 26, 202032.0032.6532.0032.1332.135,700
Jun. 25, 202032.4232.4232.0132.0132.012,000
Jun. 24, 202032.2532.2532.0132.0432.045,900
Jun. 23, 202032.6632.6632.5032.5432.541,500
Jun. 22, 202032.4932.7532.2432.5032.501,700
Jun. 19, 202032.5032.8232.0032.6532.655,400
Jun. 18, 202031.9032.2531.9032.0832.083,100
Jun. 17, 202031.5032.1331.5031.6331.633,000
Jun. 16, 202031.6631.9531.5031.5031.504,800
Jun. 15, 202031.5031.9731.5031.6531.65900
Jun. 12, 202032.0532.1531.5031.5031.508,500
Jun. 11, 202032.5032.5031.5531.5531.557,300
Jun. 10, 202032.8132.8132.2032.3932.396,000
Jun. 09, 202032.7733.3032.7733.3033.3022,800
Jun. 08, 202033.7533.8732.9932.9932.9910,900
Jun. 05, 202033.7634.3433.5033.7633.766,700
Jun. 04, 202033.9433.9433.5133.7633.765,200
Jun. 03, 202033.3434.0033.3433.8633.862,900
Jun. 02, 202033.2433.6333.0533.1533.151,100
Jun. 01, 202032.7533.6132.1832.6132.6113,200
May 29, 202032.9933.8432.4232.4232.424,800
May 28, 202032.5033.4432.0433.0133.014,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...