Gildan Activewear Inc. (GIL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 12:58PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 17, 2022 | 50.80 | 52.08 | 50.80 | 51.59 | 51.59 | 117,321 |
| Jan. 14, 2022 | 51.87 | 52.45 | 50.80 | 51.13 | 51.13 | 313,000 |
| Jan. 13, 2022 | 51.55 | 52.47 | 51.47 | 52.22 | 52.22 | 331,800 |
| Jan. 12, 2022 | 51.40 | 52.19 | 51.07 | 51.28 | 51.28 | 244,100 |
| Jan. 11, 2022 | 52.68 | 52.69 | 50.45 | 51.26 | 51.26 | 398,400 |
| Jan. 10, 2022 | 52.11 | 52.72 | 51.40 | 52.68 | 52.68 | 297,200 |
| Jan. 07, 2022 | 52.43 | 53.20 | 52.11 | 52.59 | 52.59 | 209,500 |
| Jan. 06, 2022 | 52.64 | 53.19 | 52.21 | 52.68 | 52.68 | 219,100 |
| Jan. 05, 2022 | 54.34 | 54.46 | 52.61 | 52.66 | 52.66 | 387,900 |
| Jan. 04, 2022 | 54.72 | 55.13 | 54.27 | 54.39 | 54.39 | 338,000 |
| Dec. 31, 2021 | - | - | - | - | - | - |
| Dec. 30, 2021 | 54.24 | 54.65 | 53.67 | 53.72 | 53.72 | 163,100 |
| Dec. 29, 2021 | 53.39 | 54.46 | 53.39 | 54.13 | 54.13 | 372,000 |
| Dec. 24, 2021 | 52.13 | 53.25 | 52.13 | 52.80 | 52.80 | 118,400 |
| Dec. 23, 2021 | 51.89 | 52.52 | 51.80 | 52.21 | 52.21 | 389,500 |
| Dec. 22, 2021 | 51.51 | 52.22 | 51.29 | 51.80 | 51.80 | 245,900 |
| Dec. 21, 2021 | 50.93 | 51.98 | 50.93 | 51.68 | 51.68 | 305,200 |
| Dec. 20, 2021 | 51.28 | 51.43 | 49.80 | 50.46 | 50.46 | 260,500 |
| Dec. 17, 2021 | 51.39 | 52.81 | 51.20 | 51.81 | 51.81 | 1,714,400 |
| Dec. 16, 2021 | 53.12 | 53.12 | 51.33 | 51.39 | 51.39 | 315,700 |
| Dec. 15, 2021 | 51.48 | 52.79 | 51.48 | 52.65 | 52.65 | 615,000 |
| Dec. 14, 2021 | 51.19 | 52.52 | 51.19 | 51.71 | 51.71 | 302,600 |
| Dec. 13, 2021 | 52.15 | 52.53 | 51.15 | 51.68 | 51.68 | 425,500 |
| Dec. 10, 2021 | 52.82 | 52.82 | 51.55 | 52.07 | 52.07 | 285,200 |
| Dec. 09, 2021 | 53.31 | 53.69 | 52.40 | 52.43 | 52.43 | 384,000 |
| Dec. 08, 2021 | 54.02 | 54.03 | 53.28 | 53.49 | 53.49 | 261,800 |
| Dec. 07, 2021 | 53.07 | 54.15 | 52.87 | 53.84 | 53.84 | 349,100 |
| Dec. 06, 2021 | 52.02 | 52.61 | 51.58 | 52.28 | 52.28 | 402,300 |
| Dec. 03, 2021 | 52.20 | 52.28 | 51.08 | 51.57 | 51.57 | 563,700 |
| Dec. 02, 2021 | 51.82 | 52.80 | 51.50 | 52.29 | 52.29 | 540,100 |
| Dec. 01, 2021 | 52.72 | 53.60 | 51.44 | 51.48 | 51.48 | 513,100 |
| Nov. 30, 2021 | 52.80 | 53.15 | 51.25 | 51.75 | 51.75 | 1,117,100 |
| Nov. 29, 2021 | 53.55 | 53.87 | 52.84 | 53.28 | 53.28 | 325,100 |
| Nov. 26, 2021 | 52.87 | 53.30 | 52.30 | 52.88 | 52.88 | 391,800 |
| Nov. 25, 2021 | 54.40 | 54.43 | 53.82 | 54.08 | 54.08 | 80,600 |
| Nov. 24, 2021 | 52.89 | 54.39 | 52.59 | 54.18 | 54.18 | 578,200 |
| Nov. 23, 2021 | 53.29 | 53.83 | 53.06 | 53.53 | 53.53 | 386,600 |
| Nov. 23, 2021 | 0.154 Dividend | |||||
| Nov. 22, 2021 | 53.08 | 53.71 | 52.76 | 53.47 | 53.32 | 344,500 |
| Nov. 19, 2021 | 53.26 | 53.82 | 53.01 | 53.07 | 52.92 | 326,400 |
| Nov. 18, 2021 | 53.77 | 54.14 | 53.28 | 53.42 | 53.27 | 158,700 |
| Nov. 17, 2021 | 54.11 | 54.23 | 53.61 | 53.78 | 53.63 | 315,400 |
| Nov. 16, 2021 | 53.51 | 54.73 | 53.51 | 54.16 | 54.00 | 396,600 |
| Nov. 15, 2021 | 53.42 | 53.74 | 53.20 | 53.40 | 53.25 | 348,400 |
| Nov. 12, 2021 | 53.08 | 53.45 | 52.98 | 53.14 | 52.99 | 299,400 |
| Nov. 11, 2021 | 52.75 | 53.34 | 52.75 | 53.08 | 52.93 | 316,800 |
| Nov. 10, 2021 | 51.92 | 52.95 | 51.92 | 52.59 | 52.44 | 558,000 |
| Nov. 09, 2021 | 51.48 | 52.25 | 51.12 | 52.21 | 52.06 | 562,500 |
| Nov. 08, 2021 | 50.31 | 51.47 | 50.30 | 51.44 | 51.29 | 465,200 |
| Nov. 05, 2021 | 50.83 | 51.87 | 49.84 | 50.22 | 50.08 | 1,219,800 |
| Nov. 04, 2021 | 49.71 | 51.75 | 49.40 | 50.74 | 50.59 | 1,140,900 |
| Nov. 03, 2021 | 46.87 | 48.24 | 46.87 | 47.53 | 47.39 | 294,200 |
| Nov. 02, 2021 | 46.88 | 47.39 | 46.50 | 46.96 | 46.82 | 273,500 |
| Nov. 01, 2021 | 45.81 | 46.73 | 45.62 | 46.42 | 46.29 | 257,500 |
| Oct. 29, 2021 | 45.12 | 45.61 | 45.09 | 45.46 | 45.33 | 341,300 |
| Oct. 28, 2021 | 44.70 | 45.66 | 44.70 | 45.39 | 45.26 | 315,600 |
| Oct. 27, 2021 | 46.09 | 46.31 | 44.55 | 44.63 | 44.50 | 362,200 |
| Oct. 26, 2021 | 45.55 | 46.38 | 45.44 | 45.93 | 45.80 | 802,600 |
| Oct. 25, 2021 | 45.38 | 45.84 | 45.24 | 45.37 | 45.24 | 349,300 |
| Oct. 22, 2021 | 45.00 | 45.97 | 44.79 | 45.41 | 45.28 | 386,300 |
| Oct. 21, 2021 | 44.94 | 45.68 | 44.94 | 45.06 | 44.93 | 444,900 |
| Oct. 20, 2021 | 45.72 | 46.26 | 45.15 | 45.27 | 45.14 | 391,800 |
| Oct. 19, 2021 | 45.76 | 46.12 | 45.43 | 45.93 | 45.80 | 252,900 |
| Oct. 18, 2021 | 44.99 | 45.74 | 44.87 | 45.66 | 45.53 | 225,900 |
| Oct. 15, 2021 | 45.52 | 45.71 | 45.18 | 45.29 | 45.16 | 174,600 |
| Oct. 14, 2021 | 44.53 | 45.39 | 44.44 | 45.23 | 45.10 | 394,600 |
| Oct. 13, 2021 | 44.00 | 44.39 | 43.78 | 44.15 | 44.02 | 331,400 |
| Oct. 12, 2021 | 44.31 | 44.70 | 43.85 | 43.98 | 43.85 | 398,400 |
| Oct. 08, 2021 | 45.70 | 45.91 | 44.43 | 44.97 | 44.84 | 696,600 |
| Oct. 07, 2021 | 45.20 | 46.36 | 45.20 | 45.75 | 45.62 | 574,300 |
| Oct. 06, 2021 | 46.36 | 46.48 | 43.88 | 44.65 | 44.52 | 666,500 |
| Oct. 05, 2021 | 47.11 | 47.47 | 46.69 | 46.91 | 46.77 | 376,300 |
| Oct. 04, 2021 | 46.81 | 47.32 | 46.44 | 46.82 | 46.69 | 332,300 |
| Oct. 01, 2021 | 46.30 | 47.00 | 45.83 | 46.94 | 46.80 | 482,800 |
| Sep. 30, 2021 | 47.59 | 47.79 | 46.26 | 46.28 | 46.15 | 511,500 |
| Sep. 29, 2021 | 47.58 | 48.47 | 46.94 | 47.58 | 47.44 | 396,300 |
| Sep. 28, 2021 | 47.97 | 48.19 | 47.12 | 47.24 | 47.10 | 474,700 |
| Sep. 27, 2021 | 48.56 | 48.73 | 48.06 | 48.39 | 48.25 | 285,300 |
| Sep. 24, 2021 | 48.58 | 48.82 | 48.27 | 48.51 | 48.37 | 169,500 |
| Sep. 23, 2021 | 47.94 | 49.54 | 47.86 | 48.90 | 48.76 | 488,800 |
| Sep. 22, 2021 | 47.04 | 48.14 | 47.04 | 47.93 | 47.79 | 315,400 |
| Sep. 21, 2021 | 46.94 | 47.33 | 46.81 | 46.93 | 46.79 | 343,000 |
| Sep. 20, 2021 | 46.90 | 47.34 | 46.37 | 47.02 | 46.88 | 377,800 |
| Sep. 17, 2021 | 47.59 | 47.90 | 47.27 | 47.54 | 47.40 | 1,016,100 |
| Sep. 16, 2021 | 48.12 | 48.67 | 47.88 | 48.06 | 47.92 | 347,000 |
| Sep. 15, 2021 | 48.73 | 48.73 | 47.74 | 48.16 | 48.02 | 443,100 |
| Sep. 14, 2021 | 48.51 | 49.04 | 48.26 | 48.85 | 48.71 | 234,100 |
| Sep. 13, 2021 | 48.44 | 48.85 | 47.83 | 48.41 | 48.27 | 425,000 |
| Sep. 10, 2021 | 48.76 | 49.01 | 48.32 | 48.40 | 48.26 | 332,200 |
| Sep. 09, 2021 | 49.00 | 49.54 | 48.60 | 48.74 | 48.60 | 463,800 |
| Sep. 08, 2021 | 48.88 | 49.13 | 48.38 | 48.89 | 48.75 | 345,900 |
| Sep. 07, 2021 | 50.16 | 50.39 | 49.01 | 49.01 | 48.87 | 315,900 |
| Sep. 03, 2021 | 49.90 | 50.43 | 49.66 | 50.05 | 49.91 | 350,600 |
| Sep. 02, 2021 | 49.28 | 50.19 | 49.02 | 49.99 | 49.85 | 392,500 |
| Sep. 01, 2021 | 48.92 | 49.69 | 48.76 | 49.27 | 49.13 | 421,600 |
| Aug. 31, 2021 | 48.80 | 49.10 | 48.46 | 48.50 | 48.36 | 574,200 |
| Aug. 30, 2021 | 48.71 | 49.33 | 48.55 | 48.66 | 48.52 | 653,700 |
| Aug. 27, 2021 | 48.97 | 49.66 | 48.72 | 48.76 | 48.62 | 417,000 |
| Aug. 26, 2021 | 49.67 | 49.67 | 48.66 | 49.01 | 48.87 | 462,600 |
| Aug. 25, 2021 | 48.88 | 49.84 | 48.73 | 49.67 | 49.53 | 408,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
