U.S. Markets closed

GDI Integrated Facility Services Inc. (GDI.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
16.27-0.18 (-1.09%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
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
Jul 20, 201715.2815.2815.2515.2515.253,809
Jul 19, 201715.0815.4015.0815.2915.292,139
Jul 18, 201715.2515.2615.1515.1515.1522,690
Jul 17, 201715.2615.4315.2615.4315.431,105
Jul 14, 201715.4015.4815.2515.2515.253,700
Jul 13, 201715.2515.4615.2515.4615.4626,758
Jul 12, 201715.2515.2615.0715.2515.2541,800
Jul 11, 201715.3015.5015.2615.5015.504,716
Jul 10, 201715.2515.3015.2515.2715.272,200
Jul 07, 201715.1515.2115.1515.2115.212,200
Jul 06, 201715.0915.0915.0815.0815.08799
Jul 05, 201715.2915.2915.2915.2915.29-
Jul 04, 201715.5115.8215.2915.2915.291,651
Jun 30, 201715.5015.5115.5015.5115.51400
Jun 29, 201716.0016.0015.2515.2515.2558,625
Jun 28, 201715.5016.0015.5016.0016.003,526
Jun 27, 201715.5015.5015.5015.5015.501,024
Jun 26, 201715.5015.9415.3715.3715.372,548
Jun 23, 201715.2015.3015.2015.2515.25265,408
Jun 22, 201715.1615.2615.0615.0615.06819
Jun 21, 201715.0115.3815.0115.2515.2519,500
Jun 20, 201715.3815.3815.0015.0015.0090,525
Jun 19, 201715.3715.5415.3715.5315.531,458
Jun 16, 201716.2216.2215.2715.2715.271,802
Jun 15, 201716.2216.2216.2216.2216.22-
Jun 14, 201716.3016.3216.0216.2216.221,087
Jun 13, 201716.1516.7916.1316.6516.651,284
Jun 12, 201716.8016.8016.7716.7816.781,445
Jun 09, 201716.6616.8216.5116.8016.802,544
Jun 08, 201716.8216.8316.8116.8116.81515
Jun 07, 201716.8216.8416.8216.8416.84318
Jun 06, 201716.5916.8916.5916.8516.852,848
Jun 05, 201716.8116.9016.6916.6916.691,468
Jun 02, 201716.9016.9016.7716.7716.771,033
Jun 01, 201716.1516.9016.1516.9016.903,075
May 31, 201716.9617.1516.4016.5016.5035,404
May 30, 201716.6016.6216.5016.6216.6212,305
May 29, 201716.6016.6616.6016.6216.621,745
May 26, 201716.4516.5316.3516.5316.5310,352
May 25, 201716.2516.5016.2516.3016.309,280
May 24, 201716.8516.8515.8516.1616.1610,793
May 23, 201716.6516.9616.6516.8116.8149,506
May 19, 201716.5016.6516.5016.6516.651,137
May 18, 201716.4816.6516.4816.5116.515,689
May 17, 201717.0017.0116.5016.5116.5127,877
May 16, 201717.0017.1017.0017.0017.0017,376
May 15, 201717.7017.7517.0017.0917.0941,504
May 12, 201717.0017.5116.9917.1117.1141,490
May 11, 201716.9316.9916.5116.7316.7313,866
May 10, 201716.5516.5516.5016.5016.5010,300
May 09, 201716.2716.5616.2716.5016.5065,016
May 08, 201716.1516.2516.1516.1516.1515,326
May 05, 201716.5016.5116.2316.2316.2316,629
May 04, 201716.5116.5716.5016.5016.5067,134
May 03, 201716.5116.5116.5116.5116.51140
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...