GDI.TO - GDI Integrated Facility Services Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201716.7316.7316.7216.7216.72400
Dec 11, 201716.3316.5916.0816.5016.503,657
Dec 08, 201716.0216.5016.0216.5016.503,030
Dec 07, 201716.0616.1016.0616.1016.101,800
Dec 06, 201715.7616.1015.7616.0116.012,112
Dec 05, 201716.0616.0616.0016.0016.005,500
Dec 04, 201715.9916.1515.9316.1516.156,828
Dec 01, 201715.9516.1515.7016.0016.003,938
Nov 30, 201715.6816.1515.6615.7415.749,860
Nov 29, 201715.4615.6715.4515.6715.674,840
Nov 28, 201715.1715.6415.1615.5015.501,152
Nov 27, 201715.7215.7215.1615.1615.163,688
Nov 24, 201715.5315.8315.5315.7915.793,525
Nov 23, 201715.5015.9015.3415.3415.345,109
Nov 22, 201715.1615.5015.1515.5015.504,493
Nov 21, 201715.1715.1815.1515.1515.1513,307
Nov 20, 201715.5015.5015.0515.1615.167,700
Nov 17, 201715.3415.5015.3415.5015.509,000
Nov 16, 201715.3315.3315.0615.0615.06546
Nov 15, 201715.7515.7515.3015.3015.301,972
Nov 14, 201715.7915.9015.7815.9015.901,009
Nov 13, 201715.9115.9115.7815.9015.904,800
Nov 10, 201715.4416.2715.4416.2716.275,077
Nov 09, 201715.0115.3014.9515.2015.2016,787
Nov 08, 201715.1215.1214.8514.9514.9514,077
Nov 07, 201715.1515.1514.9014.9014.903,753
Nov 06, 201715.0515.1515.0515.1515.154,100
Nov 03, 201715.1715.1714.9915.1215.128,581
Nov 02, 201715.2115.2115.2015.2015.202,580
Nov 01, 201715.2415.2415.1115.2015.201,725
Oct 31, 201715.3015.3815.3015.3815.38302
Oct 30, 201715.4215.4315.2715.3515.351,400
Oct 27, 201715.2115.2115.1515.1515.151,380
Oct 26, 201715.2415.5815.1415.1515.155,975
Oct 25, 201715.2715.3115.1515.2515.2510,750
Oct 24, 201715.4315.7015.4315.5515.5513,200
Oct 23, 201715.7215.7215.2115.2615.263,000
Oct 20, 201715.2715.5015.2715.5015.502,909
Oct 19, 201715.4015.4115.2015.2015.205,250
Oct 18, 201715.4915.4915.3815.4315.431,396
Oct 17, 201715.5515.7415.5315.5315.531,200
Oct 16, 201715.7515.7515.7515.7515.75-
Oct 13, 201715.7716.0015.7515.7515.752,986
Oct 12, 201716.0916.1016.0916.1016.10308
Oct 11, 201715.5416.2415.5416.1516.152,100
Oct 10, 201716.0016.0015.5415.5415.543,831
Oct 06, 201716.2516.2516.0016.0016.002,416
Oct 05, 201716.2516.4916.2516.4916.49637
Oct 04, 201716.0916.1415.7416.0016.002,603
Oct 03, 201715.8015.8015.8015.8015.80336
Oct 02, 201715.6915.9315.6915.9315.931,634
Sep 29, 201715.6815.8515.5615.6915.693,062
Sep 28, 201715.9715.9715.4915.5615.565,220
Sep 27, 201716.2516.4015.6415.9415.9412,180
Sep 26, 201716.2016.2616.0016.2516.254,102
Sep 25, 201716.4116.4116.2016.2716.274,534
Sep 22, 201716.4416.6016.4416.4516.451,500
Sep 21, 201716.4816.4816.4716.4716.47227
Sep 20, 201716.6816.6816.5016.5016.501,801
Sep 19, 201716.7116.9516.5116.7316.731,600
Sep 18, 201717.0017.1116.8916.8916.892,136
Sep 15, 201716.7517.0116.7016.9616.969,944
Sep 14, 201716.5416.9016.5416.7416.743,123
Sep 13, 201716.6416.7016.6416.7016.702,681
Sep 12, 201716.4116.7216.4016.6116.615,976
Sep 11, 201716.9216.9216.3816.3816.381,216
Sep 08, 201715.7116.9015.7116.8916.898,609
Sep 07, 201715.7316.1015.7316.1016.106,923
Sep 06, 201715.7515.7515.5015.5015.505,622
Sep 05, 201715.7815.7815.7515.7815.78600
Sep 01, 201715.8315.9915.7815.7815.781,020
Aug 31, 201715.6115.7915.6115.6815.682,380
Aug 30, 201715.3315.6115.3215.6115.612,865
Aug 29, 201715.4015.4015.2515.2515.25525
Aug 28, 201715.0215.4215.0215.4015.403,740
Aug 25, 201715.3515.3514.9815.0215.0210,043
Aug 24, 201715.4215.4215.2515.3515.352,194
Aug 23, 201715.4015.4115.4015.4115.414,000
Aug 22, 201715.3015.5415.2615.4115.4115,812
Aug 21, 201715.2515.2515.2515.2515.254,308
Aug 18, 201715.2915.2915.1115.2915.291,028
Aug 17, 201715.2115.2515.1115.1215.124,427
Aug 16, 201715.2015.2915.1715.1715.17824
Aug 15, 201715.3015.3015.2315.2415.244,841
Aug 14, 201715.1715.3015.1715.3015.301,245
Aug 11, 201715.2015.2015.0615.1115.111,625
Aug 10, 201715.2515.2515.0015.1115.1180,786
Aug 09, 201715.7315.8515.7315.8515.857,290
Aug 08, 201715.4015.4415.4015.4415.44691
Aug 04, 201715.4015.4015.4015.4015.40-
Aug 03, 201715.3915.4015.3915.4015.404,900
Aug 02, 201715.2715.4015.2615.4015.402,695
Aug 01, 201715.1115.2615.1015.2615.261,800
Jul 31, 201715.2515.2515.2515.2515.25110
Jul 28, 201715.3015.3015.1015.1015.1044,194
Jul 27, 201715.2315.2315.2315.2315.231,500
Jul 26, 201715.2715.2715.2715.2715.27471
Jul 25, 201715.2515.3115.2515.3015.301,265
Jul 24, 201715.1115.1115.1115.1115.11740
Jul 21, 201715.2515.2515.1115.1115.11400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...