GDI.TO - GDI Integrated Facility Services Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201815.6515.7215.6415.7215.722,300
Feb 22, 201815.3315.8215.3315.6915.694,900
Feb 21, 201815.1415.3415.0615.3315.333,328
Feb 20, 201815.7015.7015.5015.5015.502,305
Feb 16, 201815.7015.7015.6815.7015.703,800
Feb 15, 201815.6015.6015.6015.6015.601,400
Feb 14, 201815.5015.8015.5015.8015.80300
Feb 13, 201815.3015.7515.3015.7515.752,000
Feb 12, 201815.2615.4515.2615.3015.302,001
Feb 09, 201815.1015.2315.0615.2315.23694
Feb 08, 201815.5715.6015.0615.0615.067,600
Feb 07, 201816.1816.1815.9015.9015.902,611
Feb 06, 201816.3116.3115.3016.3016.308,803
Feb 05, 201816.7216.7216.4716.5716.5742,883
Feb 02, 201816.5516.7016.5516.7016.708,200
Feb 01, 201816.8216.8616.8116.8116.811,698
Jan 31, 201816.8516.8516.6016.7016.704,103
Jan 30, 201817.3017.3016.8516.8516.85400
Jan 29, 201816.9817.4916.9117.4917.492,791
Jan 26, 201816.9417.1716.9417.1717.173,232
Jan 25, 201816.8016.8316.8016.8316.83700
Jan 24, 201816.8016.8016.8016.8016.802,720
Jan 23, 201816.8116.8516.8016.8516.853,601
Jan 22, 201816.8016.8016.8016.8016.8011,562
Jan 19, 201816.9716.9716.8116.8616.8610,651
Jan 18, 201816.5316.5416.5316.5416.54303
Jan 17, 201816.0416.4016.0416.4016.405,664
Jan 16, 201816.6916.7016.0716.0716.0725,881
Jan 15, 201816.8116.8116.6116.6116.612,401
Jan 12, 201816.9016.9016.8416.8416.842,400
Jan 11, 201816.8516.9016.8316.8416.847,211
Jan 10, 201816.8516.8616.8516.8516.854,665
Jan 09, 201816.8316.9016.8316.8516.853,830
Jan 08, 201816.8316.8316.6016.6016.602,378
Jan 05, 201816.6016.6016.6016.6016.60950
Jan 04, 201816.6216.6216.6216.6216.62-
Jan 03, 201816.6216.6216.6216.6216.621,395
Jan 02, 201816.6016.6016.6016.6016.601,400
Dec 29, 201716.6116.6116.6016.6016.60300
Dec 28, 201716.6016.6016.6016.6016.60-
Dec 27, 201716.6316.6316.6016.6016.603,901
Dec 22, 201716.8816.8816.6316.6316.63446
Dec 21, 201716.8816.9016.7216.9016.905,501
Dec 20, 201716.5216.8816.5016.5416.544,926
Dec 19, 201716.6816.7316.4216.5216.522,614
Dec 18, 201716.3416.3416.3416.3416.34337
Dec 15, 201716.6616.6616.1816.1816.182,483
Dec 14, 201716.8316.8916.8216.8916.89400
Dec 13, 201716.7416.8616.4316.8616.863,526
Dec 12, 201716.7316.7516.6816.7516.752,117
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...