Gildan Activewear Inc. (GIL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 36.44 | 37.22 | 35.70 | 37.05 | 37.05 | 724,300 |
| Jun 29, 2022 | 37.13 | 37.21 | 36.43 | 36.99 | 36.99 | 570,400 |
| Jun 28, 2022 | 37.26 | 37.78 | 37.11 | 37.24 | 37.24 | 494,600 |
| Jun 27, 2022 | 37.21 | 37.66 | 36.94 | 37.26 | 37.26 | 453,800 |
| Jun 24, 2022 | 36.35 | 37.34 | 36.25 | 36.95 | 36.95 | 254,300 |
| Jun 23, 2022 | 35.53 | 36.19 | 35.30 | 36.16 | 36.16 | 527,300 |
| Jun 22, 2022 | 35.70 | 36.09 | 35.24 | 35.34 | 35.34 | 636,900 |
| Jun 21, 2022 | 36.49 | 36.84 | 36.07 | 36.27 | 36.27 | 413,400 |
| Jun 20, 2022 | 36.00 | 36.94 | 36.00 | 36.30 | 36.30 | 210,700 |
| Jun 17, 2022 | 35.54 | 35.94 | 35.18 | 35.87 | 35.87 | 1,464,800 |
| Jun 16, 2022 | 36.16 | 36.31 | 34.82 | 35.30 | 35.30 | 372,200 |
| Jun 15, 2022 | 36.73 | 37.37 | 36.65 | 36.90 | 36.90 | 826,800 |
| Jun 14, 2022 | 36.20 | 36.73 | 36.15 | 36.50 | 36.50 | 920,200 |
| Jun 13, 2022 | 36.37 | 37.06 | 35.62 | 36.12 | 36.12 | 713,000 |
| Jun 10, 2022 | 38.58 | 38.87 | 37.27 | 37.35 | 37.35 | 902,500 |
| Jun 09, 2022 | 39.38 | 39.78 | 38.98 | 38.99 | 38.99 | 242,700 |
| Jun 08, 2022 | 39.78 | 40.30 | 39.52 | 39.68 | 39.68 | 746,400 |
| Jun 07, 2022 | 39.23 | 39.92 | 39.02 | 39.91 | 39.91 | 433,700 |
| Jun 06, 2022 | 39.54 | 39.83 | 39.23 | 39.52 | 39.52 | 355,500 |
| Jun 03, 2022 | 39.95 | 40.11 | 39.35 | 39.51 | 39.51 | 324,800 |
| Jun 02, 2022 | 39.48 | 40.38 | 39.46 | 40.37 | 40.37 | 409,000 |
| Jun 01, 2022 | 40.21 | 40.59 | 39.48 | 39.59 | 39.59 | 493,800 |
| May 31, 2022 | 39.09 | 40.36 | 38.75 | 39.84 | 39.84 | 1,803,900 |
| May 30, 2022 | 39.66 | 40.11 | 39.35 | 39.50 | 39.50 | 179,600 |
| May 27, 2022 | 38.91 | 39.53 | 38.91 | 39.30 | 39.30 | 377,500 |
| May 26, 2022 | 38.23 | 39.23 | 38.23 | 38.70 | 38.70 | 513,600 |
| May 25, 2022 | 37.34 | 38.56 | 37.09 | 37.85 | 37.85 | 1,024,600 |
| May 24, 2022 | 38.91 | 38.93 | 37.94 | 38.00 | 38.00 | 759,100 |
| May 20, 2022 | 39.65 | 39.97 | 39.12 | 39.30 | 39.30 | 768,700 |
| May 19, 2022 | 38.53 | 39.62 | 38.15 | 39.22 | 39.22 | 628,300 |
| May 18, 2022 | 39.63 | 39.68 | 38.42 | 38.86 | 38.86 | 365,000 |
| May 17, 2022 | 40.97 | 41.78 | 40.33 | 40.49 | 40.49 | 627,800 |
| May 16, 2022 | 39.75 | 40.61 | 39.54 | 40.11 | 40.11 | 527,800 |
| May 13, 2022 | 39.32 | 40.85 | 39.32 | 40.04 | 40.04 | 638,700 |
| May 12, 2022 | 38.00 | 39.29 | 38.00 | 38.68 | 38.68 | 691,800 |
| May 11, 2022 | 39.16 | 39.96 | 38.17 | 38.24 | 38.24 | 634,400 |
| May 10, 2022 | 39.27 | 40.21 | 39.17 | 39.26 | 39.26 | 689,200 |
| May 09, 2022 | 39.26 | 40.29 | 38.68 | 38.87 | 38.87 | 942,300 |
| May 06, 2022 | 40.17 | 40.38 | 38.91 | 39.82 | 39.82 | 651,200 |
| May 05, 2022 | 45.48 | 45.48 | 40.23 | 40.46 | 40.46 | 953,500 |
| May 04, 2022 | 45.12 | 45.59 | 44.04 | 45.27 | 45.27 | 653,700 |
| May 03, 2022 | 43.82 | 45.04 | 43.69 | 44.92 | 44.92 | 771,900 |
| May 02, 2022 | 43.52 | 44.04 | 42.97 | 43.71 | 43.71 | 384,600 |
| Apr 29, 2022 | 44.07 | 44.45 | 43.47 | 43.53 | 43.53 | 238,700 |
| Apr 28, 2022 | 44.31 | 44.65 | 43.60 | 44.27 | 44.27 | 506,600 |
| Apr 27, 2022 | 43.66 | 44.33 | 43.66 | 43.90 | 43.90 | 542,900 |
| Apr 26, 2022 | 45.36 | 45.36 | 43.61 | 43.65 | 43.65 | 399,100 |
| Apr 25, 2022 | 44.60 | 45.45 | 44.31 | 45.35 | 45.35 | 226,600 |
| Apr 22, 2022 | 45.31 | 46.04 | 44.72 | 45.01 | 45.01 | 423,700 |
| Apr 21, 2022 | 46.90 | 46.96 | 45.23 | 45.43 | 45.43 | 276,400 |
| Apr 20, 2022 | 46.22 | 47.09 | 46.10 | 46.40 | 46.40 | 453,900 |
| Apr 19, 2022 | 45.00 | 46.34 | 44.87 | 46.09 | 46.09 | 558,300 |
| Apr 18, 2022 | 44.95 | 45.36 | 44.76 | 45.05 | 45.05 | 333,900 |
| Apr 14, 2022 | 44.65 | 45.21 | 44.52 | 44.99 | 44.99 | 277,700 |
| Apr 13, 2022 | 44.31 | 44.85 | 44.18 | 44.60 | 44.60 | 428,500 |
| Apr 12, 2022 | 44.11 | 44.89 | 43.77 | 44.20 | 44.20 | 898,800 |
| Apr 11, 2022 | 44.41 | 45.17 | 43.68 | 43.83 | 43.83 | 718,800 |
| Apr 08, 2022 | 45.66 | 45.66 | 44.55 | 44.61 | 44.61 | 572,000 |
| Apr 07, 2022 | 45.07 | 45.76 | 44.80 | 45.39 | 45.39 | 286,800 |
| Apr 06, 2022 | 45.79 | 45.79 | 44.75 | 45.27 | 45.27 | 471,500 |
| Apr 05, 2022 | 47.27 | 47.55 | 45.95 | 45.97 | 45.97 | 445,800 |
| Apr 04, 2022 | 45.81 | 47.93 | 45.71 | 47.40 | 47.40 | 423,000 |
| Apr 01, 2022 | 46.96 | 47.13 | 45.74 | 45.94 | 45.94 | 456,900 |
| Mar 31, 2022 | 48.50 | 48.73 | 46.74 | 46.89 | 46.89 | 491,100 |
| Mar 30, 2022 | 49.50 | 49.66 | 48.48 | 48.49 | 48.49 | 478,700 |
| Mar 29, 2022 | 49.35 | 49.92 | 49.16 | 49.86 | 49.86 | 814,400 |
| Mar 28, 2022 | 47.75 | 48.70 | 47.37 | 48.52 | 48.52 | 533,100 |
| Mar 25, 2022 | 47.17 | 48.20 | 47.17 | 47.91 | 47.91 | 340,300 |
| Mar 24, 2022 | 47.12 | 47.27 | 46.10 | 47.05 | 47.05 | 407,400 |
| Mar 23, 2022 | 47.95 | 48.01 | 47.08 | 47.10 | 47.10 | 267,900 |
| Mar 22, 2022 | 48.65 | 48.93 | 48.06 | 48.10 | 48.10 | 420,000 |
| Mar 21, 2022 | 48.58 | 48.92 | 48.09 | 48.46 | 48.46 | 378,400 |
| Mar 18, 2022 | 47.24 | 48.79 | 47.04 | 48.72 | 48.72 | 1,596,000 |
| Mar 17, 2022 | 47.12 | 47.59 | 47.00 | 47.55 | 47.55 | 497,500 |
| Mar 16, 2022 | 46.38 | 47.75 | 46.37 | 47.30 | 47.30 | 647,900 |
| Mar 15, 2022 | 47.10 | 47.80 | 45.92 | 46.18 | 46.18 | 497,600 |
| Mar 14, 2022 | 47.74 | 48.47 | 46.90 | 47.03 | 47.03 | 375,600 |
| Mar 11, 2022 | 48.02 | 48.34 | 47.51 | 47.60 | 47.60 | 526,900 |
| Mar 10, 2022 | 46.66 | 48.08 | 46.28 | 47.70 | 47.70 | 491,400 |
| Mar 09, 2022 | 46.79 | 47.40 | 46.35 | 47.28 | 47.28 | 623,500 |
| Mar 08, 2022 | 45.63 | 46.34 | 44.66 | 45.54 | 45.54 | 984,600 |
| Mar 07, 2022 | 46.54 | 47.10 | 45.48 | 45.60 | 45.60 | 775,800 |
| Mar 04, 2022 | 47.73 | 48.01 | 46.32 | 46.48 | 46.48 | 523,300 |
| Mar 03, 2022 | 50.16 | 50.45 | 47.92 | 48.01 | 48.01 | 563,700 |
| Mar 02, 2022 | 48.85 | 50.32 | 48.75 | 49.97 | 49.97 | 968,700 |
| Mar 01, 2022 | 49.95 | 50.12 | 48.33 | 48.53 | 48.53 | 815,500 |
| Feb 28, 2022 | 48.79 | 49.92 | 48.79 | 49.76 | 49.76 | 1,090,000 |
| Feb 25, 2022 | 50.00 | 50.20 | 48.69 | 49.62 | 49.62 | 691,300 |
| Feb 24, 2022 | 49.83 | 50.11 | 47.80 | 49.96 | 49.96 | 902,700 |
| Feb 23, 2022 | 51.54 | 52.30 | 50.43 | 50.75 | 50.75 | 1,755,100 |
| Feb 22, 2022 | 48.06 | 49.61 | 48.05 | 49.04 | 49.04 | 520,300 |
| Feb 18, 2022 | 49.40 | 49.56 | 48.05 | 48.46 | 48.46 | 337,000 |
| Feb 17, 2022 | 50.35 | 50.90 | 49.41 | 49.45 | 49.45 | 307,700 |
| Feb 16, 2022 | 49.96 | 50.74 | 49.93 | 50.52 | 50.52 | 357,900 |
| Feb 15, 2022 | 50.16 | 50.30 | 49.86 | 50.24 | 50.24 | 452,000 |
| Feb 14, 2022 | 49.54 | 49.77 | 48.83 | 49.27 | 49.27 | 395,100 |
| Feb 11, 2022 | 52.03 | 52.03 | 49.54 | 49.61 | 49.61 | 355,000 |
| Feb 10, 2022 | 52.40 | 53.01 | 51.97 | 52.13 | 52.13 | 314,100 |
| Feb 09, 2022 | 52.31 | 53.04 | 51.89 | 52.99 | 52.99 | 272,400 |
| Feb 08, 2022 | 51.15 | 52.03 | 50.65 | 51.88 | 51.88 | 372,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
