Canada Markets close in 2 hrs 58 mins

Gildan Activewear Inc. (GIL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
51.59+0.46 (+0.90%)
As of 12:58PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 202250.8052.0850.8051.5951.59117,321
Jan. 14, 202251.8752.4550.8051.1351.13313,000
Jan. 13, 202251.5552.4751.4752.2252.22331,800
Jan. 12, 202251.4052.1951.0751.2851.28244,100
Jan. 11, 202252.6852.6950.4551.2651.26398,400
Jan. 10, 202252.1152.7251.4052.6852.68297,200
Jan. 07, 202252.4353.2052.1152.5952.59209,500
Jan. 06, 202252.6453.1952.2152.6852.68219,100
Jan. 05, 202254.3454.4652.6152.6652.66387,900
Jan. 04, 202254.7255.1354.2754.3954.39338,000
Dec. 31, 2021------
Dec. 30, 202154.2454.6553.6753.7253.72163,100
Dec. 29, 202153.3954.4653.3954.1354.13372,000
Dec. 24, 202152.1353.2552.1352.8052.80118,400
Dec. 23, 202151.8952.5251.8052.2152.21389,500
Dec. 22, 202151.5152.2251.2951.8051.80245,900
Dec. 21, 202150.9351.9850.9351.6851.68305,200
Dec. 20, 202151.2851.4349.8050.4650.46260,500
Dec. 17, 202151.3952.8151.2051.8151.811,714,400
Dec. 16, 202153.1253.1251.3351.3951.39315,700
Dec. 15, 202151.4852.7951.4852.6552.65615,000
Dec. 14, 202151.1952.5251.1951.7151.71302,600
Dec. 13, 202152.1552.5351.1551.6851.68425,500
Dec. 10, 202152.8252.8251.5552.0752.07285,200
Dec. 09, 202153.3153.6952.4052.4352.43384,000
Dec. 08, 202154.0254.0353.2853.4953.49261,800
Dec. 07, 202153.0754.1552.8753.8453.84349,100
Dec. 06, 202152.0252.6151.5852.2852.28402,300
Dec. 03, 202152.2052.2851.0851.5751.57563,700
Dec. 02, 202151.8252.8051.5052.2952.29540,100
Dec. 01, 202152.7253.6051.4451.4851.48513,100
Nov. 30, 202152.8053.1551.2551.7551.751,117,100
Nov. 29, 202153.5553.8752.8453.2853.28325,100
Nov. 26, 202152.8753.3052.3052.8852.88391,800
Nov. 25, 202154.4054.4353.8254.0854.0880,600
Nov. 24, 202152.8954.3952.5954.1854.18578,200
Nov. 23, 202153.2953.8353.0653.5353.53386,600
Nov. 23, 20210.154 Dividend
Nov. 22, 202153.0853.7152.7653.4753.32344,500
Nov. 19, 202153.2653.8253.0153.0752.92326,400
Nov. 18, 202153.7754.1453.2853.4253.27158,700
Nov. 17, 202154.1154.2353.6153.7853.63315,400
Nov. 16, 202153.5154.7353.5154.1654.00396,600
Nov. 15, 202153.4253.7453.2053.4053.25348,400
Nov. 12, 202153.0853.4552.9853.1452.99299,400
Nov. 11, 202152.7553.3452.7553.0852.93316,800
Nov. 10, 202151.9252.9551.9252.5952.44558,000
Nov. 09, 202151.4852.2551.1252.2152.06562,500
Nov. 08, 202150.3151.4750.3051.4451.29465,200
Nov. 05, 202150.8351.8749.8450.2250.081,219,800
Nov. 04, 202149.7151.7549.4050.7450.591,140,900
Nov. 03, 202146.8748.2446.8747.5347.39294,200
Nov. 02, 202146.8847.3946.5046.9646.82273,500
Nov. 01, 202145.8146.7345.6246.4246.29257,500
Oct. 29, 202145.1245.6145.0945.4645.33341,300
Oct. 28, 202144.7045.6644.7045.3945.26315,600
Oct. 27, 202146.0946.3144.5544.6344.50362,200
Oct. 26, 202145.5546.3845.4445.9345.80802,600
Oct. 25, 202145.3845.8445.2445.3745.24349,300
Oct. 22, 202145.0045.9744.7945.4145.28386,300
Oct. 21, 202144.9445.6844.9445.0644.93444,900
Oct. 20, 202145.7246.2645.1545.2745.14391,800
Oct. 19, 202145.7646.1245.4345.9345.80252,900
Oct. 18, 202144.9945.7444.8745.6645.53225,900
Oct. 15, 202145.5245.7145.1845.2945.16174,600
Oct. 14, 202144.5345.3944.4445.2345.10394,600
Oct. 13, 202144.0044.3943.7844.1544.02331,400
Oct. 12, 202144.3144.7043.8543.9843.85398,400
Oct. 08, 202145.7045.9144.4344.9744.84696,600
Oct. 07, 202145.2046.3645.2045.7545.62574,300
Oct. 06, 202146.3646.4843.8844.6544.52666,500
Oct. 05, 202147.1147.4746.6946.9146.77376,300
Oct. 04, 202146.8147.3246.4446.8246.69332,300
Oct. 01, 202146.3047.0045.8346.9446.80482,800
Sep. 30, 202147.5947.7946.2646.2846.15511,500
Sep. 29, 202147.5848.4746.9447.5847.44396,300
Sep. 28, 202147.9748.1947.1247.2447.10474,700
Sep. 27, 202148.5648.7348.0648.3948.25285,300
Sep. 24, 202148.5848.8248.2748.5148.37169,500
Sep. 23, 202147.9449.5447.8648.9048.76488,800
Sep. 22, 202147.0448.1447.0447.9347.79315,400
Sep. 21, 202146.9447.3346.8146.9346.79343,000
Sep. 20, 202146.9047.3446.3747.0246.88377,800
Sep. 17, 202147.5947.9047.2747.5447.401,016,100
Sep. 16, 202148.1248.6747.8848.0647.92347,000
Sep. 15, 202148.7348.7347.7448.1648.02443,100
Sep. 14, 202148.5149.0448.2648.8548.71234,100
Sep. 13, 202148.4448.8547.8348.4148.27425,000
Sep. 10, 202148.7649.0148.3248.4048.26332,200
Sep. 09, 202149.0049.5448.6048.7448.60463,800
Sep. 08, 202148.8849.1348.3848.8948.75345,900
Sep. 07, 202150.1650.3949.0149.0148.87315,900
Sep. 03, 202149.9050.4349.6650.0549.91350,600
Sep. 02, 202149.2850.1949.0249.9949.85392,500
Sep. 01, 202148.9249.6948.7649.2749.13421,600
Aug. 31, 202148.8049.1048.4648.5048.36574,200
Aug. 30, 202148.7149.3348.5548.6648.52653,700
Aug. 27, 202148.9749.6648.7248.7648.62417,000
Aug. 26, 202149.6749.6748.6649.0148.87462,600
Aug. 25, 202148.8849.8448.7349.6749.53408,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...