Canada Markets closed

Gildan Activewear Inc. (GIL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
37.05+0.06 (+0.16%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202236.4437.2235.7037.0537.05724,300
Jun 29, 202237.1337.2136.4336.9936.99570,400
Jun 28, 202237.2637.7837.1137.2437.24494,600
Jun 27, 202237.2137.6636.9437.2637.26453,800
Jun 24, 202236.3537.3436.2536.9536.95254,300
Jun 23, 202235.5336.1935.3036.1636.16527,300
Jun 22, 202235.7036.0935.2435.3435.34636,900
Jun 21, 202236.4936.8436.0736.2736.27413,400
Jun 20, 202236.0036.9436.0036.3036.30210,700
Jun 17, 202235.5435.9435.1835.8735.871,464,800
Jun 16, 202236.1636.3134.8235.3035.30372,200
Jun 15, 202236.7337.3736.6536.9036.90826,800
Jun 14, 202236.2036.7336.1536.5036.50920,200
Jun 13, 202236.3737.0635.6236.1236.12713,000
Jun 10, 202238.5838.8737.2737.3537.35902,500
Jun 09, 202239.3839.7838.9838.9938.99242,700
Jun 08, 202239.7840.3039.5239.6839.68746,400
Jun 07, 202239.2339.9239.0239.9139.91433,700
Jun 06, 202239.5439.8339.2339.5239.52355,500
Jun 03, 202239.9540.1139.3539.5139.51324,800
Jun 02, 202239.4840.3839.4640.3740.37409,000
Jun 01, 202240.2140.5939.4839.5939.59493,800
May 31, 202239.0940.3638.7539.8439.841,803,900
May 30, 202239.6640.1139.3539.5039.50179,600
May 27, 202238.9139.5338.9139.3039.30377,500
May 26, 202238.2339.2338.2338.7038.70513,600
May 25, 202237.3438.5637.0937.8537.851,024,600
May 24, 202238.9138.9337.9438.0038.00759,100
May 20, 202239.6539.9739.1239.3039.30768,700
May 19, 202238.5339.6238.1539.2239.22628,300
May 18, 202239.6339.6838.4238.8638.86365,000
May 17, 202240.9741.7840.3340.4940.49627,800
May 16, 202239.7540.6139.5440.1140.11527,800
May 13, 202239.3240.8539.3240.0440.04638,700
May 12, 202238.0039.2938.0038.6838.68691,800
May 11, 202239.1639.9638.1738.2438.24634,400
May 10, 202239.2740.2139.1739.2639.26689,200
May 09, 202239.2640.2938.6838.8738.87942,300
May 06, 202240.1740.3838.9139.8239.82651,200
May 05, 202245.4845.4840.2340.4640.46953,500
May 04, 202245.1245.5944.0445.2745.27653,700
May 03, 202243.8245.0443.6944.9244.92771,900
May 02, 202243.5244.0442.9743.7143.71384,600
Apr 29, 202244.0744.4543.4743.5343.53238,700
Apr 28, 202244.3144.6543.6044.2744.27506,600
Apr 27, 202243.6644.3343.6643.9043.90542,900
Apr 26, 202245.3645.3643.6143.6543.65399,100
Apr 25, 202244.6045.4544.3145.3545.35226,600
Apr 22, 202245.3146.0444.7245.0145.01423,700
Apr 21, 202246.9046.9645.2345.4345.43276,400
Apr 20, 202246.2247.0946.1046.4046.40453,900
Apr 19, 202245.0046.3444.8746.0946.09558,300
Apr 18, 202244.9545.3644.7645.0545.05333,900
Apr 14, 202244.6545.2144.5244.9944.99277,700
Apr 13, 202244.3144.8544.1844.6044.60428,500
Apr 12, 202244.1144.8943.7744.2044.20898,800
Apr 11, 202244.4145.1743.6843.8343.83718,800
Apr 08, 202245.6645.6644.5544.6144.61572,000
Apr 07, 202245.0745.7644.8045.3945.39286,800
Apr 06, 202245.7945.7944.7545.2745.27471,500
Apr 05, 202247.2747.5545.9545.9745.97445,800
Apr 04, 202245.8147.9345.7147.4047.40423,000
Apr 01, 202246.9647.1345.7445.9445.94456,900
Mar 31, 202248.5048.7346.7446.8946.89491,100
Mar 30, 202249.5049.6648.4848.4948.49478,700
Mar 29, 202249.3549.9249.1649.8649.86814,400
Mar 28, 202247.7548.7047.3748.5248.52533,100
Mar 25, 202247.1748.2047.1747.9147.91340,300
Mar 24, 202247.1247.2746.1047.0547.05407,400
Mar 23, 202247.9548.0147.0847.1047.10267,900
Mar 22, 202248.6548.9348.0648.1048.10420,000
Mar 21, 202248.5848.9248.0948.4648.46378,400
Mar 18, 202247.2448.7947.0448.7248.721,596,000
Mar 17, 202247.1247.5947.0047.5547.55497,500
Mar 16, 202246.3847.7546.3747.3047.30647,900
Mar 15, 202247.1047.8045.9246.1846.18497,600
Mar 14, 202247.7448.4746.9047.0347.03375,600
Mar 11, 202248.0248.3447.5147.6047.60526,900
Mar 10, 202246.6648.0846.2847.7047.70491,400
Mar 09, 202246.7947.4046.3547.2847.28623,500
Mar 08, 202245.6346.3444.6645.5445.54984,600
Mar 07, 202246.5447.1045.4845.6045.60775,800
Mar 04, 202247.7348.0146.3246.4846.48523,300
Mar 03, 202250.1650.4547.9248.0148.01563,700
Mar 02, 202248.8550.3248.7549.9749.97968,700
Mar 01, 202249.9550.1248.3348.5348.53815,500
Feb 28, 202248.7949.9248.7949.7649.761,090,000
Feb 25, 202250.0050.2048.6949.6249.62691,300
Feb 24, 202249.8350.1147.8049.9649.96902,700
Feb 23, 202251.5452.3050.4350.7550.751,755,100
Feb 22, 202248.0649.6148.0549.0449.04520,300
Feb 18, 202249.4049.5648.0548.4648.46337,000
Feb 17, 202250.3550.9049.4149.4549.45307,700
Feb 16, 202249.9650.7449.9350.5250.52357,900
Feb 15, 202250.1650.3049.8650.2450.24452,000
Feb 14, 202249.5449.7748.8349.2749.27395,100
Feb 11, 202252.0352.0349.5449.6149.61355,000
Feb 10, 202252.4053.0151.9752.1352.13314,100
Feb 09, 202252.3153.0451.8952.9952.99272,400
Feb 08, 202251.1552.0350.6551.8851.88372,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...