S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Gildan Activewear Inc. (GIL.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

48.68

+0.32

(+0.66%)

As of 01:01PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	48.27	48.81	48.14	48.68	48.68	41,242
Apr 18, 2024	48.54	48.91	47.85	48.36	48.36	304,700
Apr 17, 2024	50.11	50.11	48.46	48.48	48.48	208,400
Apr 16, 2024	48.83	50.04	48.51	49.72	49.72	257,600
Apr 15, 2024	49.26	49.50	48.41	48.71	48.71	163,400
Apr 12, 2024	49.48	49.67	48.59	49.04	49.04	175,200
Apr 11, 2024	50.19	50.38	49.40	49.58	49.58	214,900
Apr 10, 2024	49.71	50.52	49.43	50.20	50.20	224,500
Apr 09, 2024	49.80	50.99	49.54	50.22	50.22	247,100
Apr 08, 2024	49.36	49.99	48.81	49.43	49.43	278,600
Apr 05, 2024	48.95	49.66	48.94	49.18	49.18	132,000
Apr 04, 2024	50.28	50.47	48.82	48.85	48.85	210,400
Apr 03, 2024	49.57	50.83	49.30	49.78	49.78	355,900
Apr 02, 2024	50.02	50.30	49.42	49.62	49.62	179,500
Apr 01, 2024	50.31	50.80	50.07	50.35	50.35	316,800
Mar 28, 2024	49.67	50.53	49.67	50.27	50.27	204,300
Mar 27, 2024	49.92	50.14	49.42	49.67	49.67	194,200
Mar 26, 2024	50.70	50.80	49.75	49.80	49.80	430,800
Mar 25, 2024	50.73	51.43	50.73	50.78	50.78	212,900
Mar 22, 2024	50.87	51.05	49.68	50.93	50.93	337,000
Mar 21, 2024	51.10	51.54	50.63	50.84	50.84	238,000
Mar 20, 2024	52.05	52.80	50.61	51.02	51.02	814,100
Mar 19, 2024	45.84	51.21	45.84	50.71	50.71	765,200
Mar 18, 2024	46.36	46.36	45.32	45.75	45.75	288,300
Mar 15, 2024	46.50	46.95	46.25	46.33	46.33	1,365,700
Mar 14, 2024	47.27	47.48	46.32	46.63	46.63	240,300
Mar 13, 2024	45.64	47.41	45.64	47.34	47.34	406,700
Mar 12, 2024	45.49	45.92	45.27	45.74	45.74	203,600
Mar 12, 2024	0.276 Dividend
Mar 11, 2024	45.90	45.90	45.14	45.68	45.40	186,900
Mar 08, 2024	46.31	46.50	45.78	45.99	45.71	389,000
Mar 07, 2024	46.51	46.90	46.27	46.30	46.02	162,000
Mar 06, 2024	46.59	46.91	46.14	46.40	46.12	200,500
Mar 05, 2024	46.83	47.15	46.39	46.44	46.16	159,500
Mar 04, 2024	46.80	47.46	46.77	46.85	46.57	250,100
Mar 01, 2024	47.66	47.73	46.88	46.93	46.65	351,900
Feb 29, 2024	47.70	47.70	46.61	47.26	46.97	1,679,800
Feb 28, 2024	46.69	47.55	46.22	47.39	47.10	311,700
Feb 27, 2024	47.31	47.43	46.67	47.00	46.72	283,000
Feb 26, 2024	47.88	47.97	47.12	47.18	46.89	434,300
Feb 23, 2024	47.79	48.11	47.49	47.89	47.60	302,300
Feb 22, 2024	47.66	48.06	46.89	47.89	47.60	259,900
Feb 21, 2024	47.55	49.48	47.06	47.49	47.20	556,800
Feb 20, 2024	46.40	46.57	45.69	45.78	45.50	314,200
Feb 16, 2024	46.75	46.96	46.41	46.56	46.28	289,900
Feb 15, 2024	46.84	47.16	46.13	46.76	46.48	380,300
Feb 14, 2024	46.06	46.59	45.87	46.52	46.24	372,000
Feb 13, 2024	45.89	46.05	45.28	45.64	45.36	384,700
Feb 12, 2024	46.04	46.78	45.99	46.60	46.32	309,100
Feb 09, 2024	45.74	46.22	45.42	46.06	45.78	193,200
Feb 08, 2024	45.70	46.11	45.28	45.68	45.40	316,400
Feb 07, 2024	45.09	45.70	45.09	45.62	45.34	328,400
Feb 06, 2024	44.98	45.90	44.98	45.32	45.05	245,200
Feb 05, 2024	45.16	45.22	44.30	44.97	44.70	265,700
Feb 02, 2024	45.37	45.44	44.92	45.33	45.06	233,800
Feb 01, 2024	44.90	45.79	44.89	45.38	45.11	344,500
Jan 31, 2024	45.23	45.65	44.07	44.40	44.13	655,500
Jan 30, 2024	44.62	45.43	44.52	45.40	45.13	278,000
Jan 29, 2024	44.80	45.35	44.79	44.97	44.70	284,000
Jan 26, 2024	43.95	45.18	43.95	44.86	44.59	293,600
Jan 25, 2024	43.66	44.01	43.36	43.91	43.64	251,700
Jan 24, 2024	43.75	43.78	43.45	43.50	43.24	241,300
Jan 23, 2024	43.56	43.85	43.17	43.38	43.12	233,800
Jan 22, 2024	43.25	43.74	43.12	43.66	43.40	241,400
Jan 19, 2024	43.14	43.26	42.06	43.10	42.84	361,000
Jan 18, 2024	42.70	43.44	42.70	43.31	43.05	276,200
Jan 17, 2024	41.79	42.73	41.69	42.69	42.43	313,300
Jan 16, 2024	41.74	42.26	41.32	42.25	41.99	343,600
Jan 15, 2024	41.91	42.61	41.84	41.90	41.65	533,500
Jan 12, 2024	42.30	42.35	41.63	42.13	41.88	393,000
Jan 11, 2024	42.50	42.51	41.55	42.27	42.01	324,200
Jan 10, 2024	42.22	42.46	41.91	42.08	41.83	417,900
Jan 09, 2024	41.83	42.22	41.46	42.12	41.87	546,300
Jan 08, 2024	42.64	42.80	41.98	42.07	41.82	352,500
Jan 05, 2024	42.28	42.93	42.11	42.53	42.27	428,400
Jan 04, 2024	43.24	43.43	42.74	42.91	42.65	267,100
Jan 03, 2024	42.85	43.43	42.65	43.29	43.03	278,800
Jan 02, 2024	43.50	43.89	43.14	43.23	42.97	271,000
Dec 29, 2023	43.80	44.15	43.79	43.82	43.56	160,600
Dec 28, 2023	43.30	43.92	43.30	43.87	43.60	483,200
Dec 27, 2023	43.33	43.77	43.30	43.46	43.20	480,500
Dec 22, 2023	44.00	44.00	43.17	43.30	43.04	976,300
Dec 21, 2023	44.63	44.86	43.80	44.07	43.80	601,700
Dec 20, 2023	45.95	46.06	44.30	44.32	44.05	567,800
Dec 19, 2023	45.24	46.84	45.00	46.03	45.75	1,644,500
Dec 18, 2023	45.54	46.53	45.08	45.24	44.97	875,400
Dec 15, 2023	44.35	46.16	43.80	46.15	45.87	2,716,900
Dec 14, 2023	45.84	45.86	44.34	44.35	44.08	1,010,100
Dec 13, 2023	45.99	46.00	44.92	45.45	45.18	992,500
Dec 12, 2023	44.78	46.31	44.75	46.14	45.86	705,200
Dec 11, 2023	47.40	47.94	42.55	44.22	43.95	1,693,700
Dec 08, 2023	50.59	50.80	49.49	49.61	49.31	464,700
Dec 07, 2023	50.08	50.70	50.08	50.59	50.28	501,600
Dec 06, 2023	50.43	50.87	50.03	50.24	49.94	244,200
Dec 05, 2023	50.53	51.08	50.28	50.33	50.03	430,600
Dec 04, 2023	49.99	50.54	49.91	50.46	50.16	454,700
Dec 01, 2023	48.91	50.13	48.70	50.12	49.82	482,500
Nov 30, 2023	48.81	49.27	48.41	49.12	48.82	645,600
Nov 29, 2023	48.83	49.00	48.33	48.62	48.33	295,300
Nov 28, 2023	48.92	49.21	48.49	48.50	48.21	497,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,820.77+112.33(+0.52%)

S&P 5004,986.34-24.78(-0.49%)

DOW37,970.91+195.53(+0.52%)

CAD/USD0.7277+0.0014(+0.19%)

CRUDE OIL83.31+0.58(+0.70%)

Bitcoin CAD87,977.28+595.02(+0.68%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Gildan Activewear Inc. (GIL.TO)

S&P/TSX
21,820.77
+112.33(+0.52%)

S&P 500
4,986.34
-24.78(-0.49%)

DOW
37,970.91
+195.53(+0.52%)

CAD/USD
0.7277
+0.0014(+0.19%)

CRUDE OIL
83.31
+0.58(+0.70%)

Bitcoin CAD
87,977.28
+595.02(+0.68%)