GIL.TO - Gildan Activewear Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201838.6538.6538.4738.5438.54179,116
Sep 24, 201839.1539.1538.5538.5638.56214,300
Sep 21, 201839.0039.3238.9439.1539.151,239,700
Sep 20, 201838.6839.0538.5938.8838.88375,000
Sep 19, 201838.8239.3538.5038.6838.68605,500
Sep 18, 201839.4339.5738.9238.9538.95460,900
Sep 17, 201839.1839.9039.1539.7339.73321,500
Sep 14, 201839.4139.4138.9539.1439.14398,800
Sep 13, 201838.9939.4138.7039.3539.35528,200
Sep 12, 201838.7539.0338.5339.0139.01462,400
Sep 11, 201838.6638.8438.4638.7938.79471,500
Sep 10, 201838.1538.9738.1538.7238.72515,200
Sep 07, 201838.0138.2837.8538.0938.09596,900
Sep 06, 201838.3738.5338.0338.0938.09374,700
Sep 05, 201838.2038.3537.9438.2738.27486,900
Sep 04, 201838.4838.6538.1838.1938.19298,000
Aug 31, 201838.8839.1438.3138.4638.46725,200
Aug 30, 201839.0939.1538.6838.8538.85398,800
Aug 29, 201838.2038.8537.9938.7438.74327,200
Aug 28, 201838.1138.3537.8638.1638.16250,700
Aug 27, 201838.1038.4638.0338.0938.09399,900
Aug 24, 201838.3038.3837.9438.0838.08318,500
Aug 23, 201838.5038.6138.0638.2538.25413,800
Aug 22, 201838.9539.1538.4138.5038.50432,100
Aug 21, 201838.9139.3338.7739.0439.04568,600
Aug 20, 201838.9339.0938.6838.8738.87712,200
Aug 17, 201838.8239.0038.3938.9238.92462,900
Aug 16, 201838.8639.4638.7438.7838.78607,600
Aug 15, 201838.6539.2038.5938.7938.79539,200
Aug 15, 20180.146 Dividend
Aug 14, 201838.9539.0538.2438.9438.79864,600
Aug 13, 201839.5739.7338.9639.1438.99425,900
Aug 10, 201840.1040.2839.4839.6139.46403,900
Aug 09, 201839.9740.4439.9440.0939.94602,500
Aug 08, 201839.6540.2339.6539.9039.75670,500
Aug 07, 201840.2140.2939.6139.9039.751,387,800
Aug 03, 201840.1140.6639.5440.4140.261,431,700
Aug 02, 201836.5441.4536.4641.1040.954,347,000
Aug 01, 201833.5633.8633.2833.8033.67634,800
Jul 31, 201833.1333.5833.0933.5133.381,257,600
Jul 30, 201833.7733.8433.0333.1233.00544,200
Jul 27, 201834.3734.3833.6933.7733.64469,100
Jul 26, 201834.1234.5534.0234.3634.23501,800
Jul 25, 201834.3834.4433.9134.1934.061,247,900
Jul 24, 201835.8035.8734.6034.7534.621,822,800
Jul 23, 201837.6937.7036.8937.1136.97539,400
Jul 20, 201837.7337.9937.3337.6837.54371,000
Jul 19, 201837.2038.0736.9937.8137.67606,100
Jul 18, 201837.9238.2737.1637.1637.02467,700
Jul 17, 201837.2838.0837.1337.9137.77344,600
Jul 16, 201837.3637.4637.1237.2837.14233,100
Jul 13, 201837.1537.4037.0737.3737.23393,500
Jul 12, 201837.0837.3336.6137.1336.99570,100
Jul 11, 201836.8437.2736.3837.0336.89768,600
Jul 10, 201836.2737.0136.1736.9236.78664,900
Jul 09, 201836.2436.3035.8836.1536.01382,000
Jul 06, 201836.2436.4236.1036.1636.02425,900
Jul 05, 201836.2636.4136.0336.1936.05516,400
Jul 04, 201836.1036.4436.0336.2836.14266,600
Jul 03, 201836.9636.9736.0536.1736.03540,500
Jun 29, 201837.0037.4436.9737.0336.89784,600
Jun 28, 201837.1137.3036.7436.9336.791,116,800
Jun 27, 201837.3137.3136.8137.1136.97717,000
Jun 26, 201837.2737.9637.2237.2737.13717,700
Jun 25, 201837.9537.9537.2337.2537.11639,800
Jun 22, 201838.0438.2837.6837.7037.56445,500
Jun 21, 201838.5038.5038.1438.2138.07442,900
Jun 20, 201838.3138.7038.1338.4638.32493,700
Jun 19, 201838.7238.7938.1438.1938.05637,900
Jun 18, 201838.7138.8138.2538.7638.61662,100
Jun 15, 201837.8439.3337.8238.8938.741,762,100
Jun 14, 201837.6837.8737.4937.8537.71596,500
Jun 13, 201837.5137.7237.4337.6337.49667,900
Jun 12, 201837.4837.5637.2637.5637.421,224,200
Jun 11, 201837.4737.5137.3637.4737.33798,700
Jun 08, 201837.1637.4937.1437.4337.29594,000
Jun 07, 201837.4637.5037.2037.2437.10396,800
Jun 06, 201837.4737.5537.3637.4637.32629,200
Jun 05, 201838.1438.4937.3137.4937.35830,400
Jun 04, 201837.4638.1837.4638.0837.94511,100
Jun 01, 201837.6637.7437.3337.4537.311,618,400
May 31, 201837.7637.8437.4337.5537.41593,300
May 30, 201837.7538.1937.6137.7137.57452,000
May 29, 201838.3438.3637.6637.7137.57801,600
May 28, 201838.1638.6238.1638.6238.481,349,300
May 25, 201837.7538.5337.7538.1037.96714,400
May 24, 201837.6137.8737.5537.7137.57637,100
May 23, 201837.0837.9737.0537.5737.43690,000
May 22, 201837.0737.1936.8637.1036.96535,700
May 18, 201836.8837.3436.8837.2837.14630,600
May 17, 201836.7736.9136.5936.8836.74538,300
May 16, 201836.8137.0136.6436.7636.62816,500
May 16, 20180.112 Dividend
May 15, 201836.8737.1236.8136.9536.70508,200
May 14, 201836.8237.1736.7736.8136.56545,800
May 11, 201836.8536.9636.6936.7536.50595,700
May 10, 201837.0037.0336.3336.8436.59529,900
May 09, 201837.9837.9836.8836.9936.74753,500
May 08, 201837.3138.0837.3038.0037.74727,500
May 07, 201836.8537.3036.5937.2837.03631,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...