GIL.TO - Gildan Activewear Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201842.2443.0542.2242.2942.29903,000
Dec 17, 201843.1043.4642.0442.1842.18647,800
Dec 14, 201843.5243.7442.9643.3843.38491,500
Dec 13, 201843.7143.7642.9343.6843.68516,800
Dec 12, 201842.8743.7142.8243.5443.54427,100
Dec 11, 201843.7844.0042.6342.6342.63485,100
Dec 10, 201843.0643.7143.0643.4543.45661,900
Dec 07, 201844.5644.5642.6743.1043.10576,000
Dec 06, 201844.6144.9544.3244.6644.66628,400
Dec 05, 201844.9945.3644.7145.2145.21437,100
Dec 04, 201844.4545.4544.4345.0745.07994,700
Dec 03, 201843.7444.5543.6944.5444.54943,800
Nov 30, 201842.8543.8642.8443.6543.651,068,400
Nov 29, 201842.3843.2842.3842.9042.90787,400
Nov 28, 201842.2142.6442.0542.4642.46425,200
Nov 27, 201842.1242.2941.7442.2242.22519,800
Nov 26, 201842.2242.4841.8742.1142.11603,000
Nov 23, 201841.2641.9341.2041.7641.76231,300
Nov 22, 201841.5641.7841.2241.3041.3094,400
Nov 21, 201841.2642.1441.2141.4841.48950,300
Nov 20, 201840.8041.2940.4641.2341.23627,300
Nov 19, 201841.3041.7140.9941.2041.20550,000
Nov 16, 201840.8341.4140.6141.3841.38467,100
Nov 15, 201842.0442.0440.9441.4541.45694,100
Nov 14, 201842.1142.8242.1042.1842.18783,900
Nov 14, 20180.112 Dividend
Nov 13, 201841.9842.2241.7342.1542.04597,800
Nov 12, 201841.6142.2041.5141.9641.85311,700
Nov 09, 201842.2042.3141.6241.7841.67358,000
Nov 08, 201841.4142.4441.2042.2442.13475,600
Nov 07, 201840.9541.6140.5241.5141.40482,500
Nov 06, 201841.2841.2840.5740.7940.68714,000
Nov 05, 201840.5641.7140.5641.2841.17594,500
Nov 02, 201841.3041.9240.4840.7540.64684,800
Nov 01, 201838.0740.1937.6839.9739.861,085,900
Oct 31, 201839.1939.3838.9939.3539.25661,700
Oct 30, 201838.9939.8438.9839.0338.93571,800
Oct 29, 201839.1039.7638.8139.0838.98474,800
Oct 26, 201838.8239.2238.3138.8138.71457,900
Oct 25, 201838.6739.3138.5639.1539.05421,500
Oct 24, 201838.9839.2238.3838.4538.35542,400
Oct 23, 201838.5739.1738.0339.0838.98436,700
Oct 22, 201838.5239.0838.2438.9438.84370,600
Oct 19, 201838.7939.2238.4638.4838.38425,800
Oct 18, 201838.8839.1538.5138.6638.56364,400
Oct 17, 201838.7138.9338.3338.8838.78347,700
Oct 16, 201838.3638.9338.1938.7938.69368,200
Oct 15, 201838.0438.3837.8938.2738.17394,300
Oct 12, 201837.6938.2837.6538.0137.91787,700
Oct 11, 201836.8537.6736.7837.5737.47786,600
Oct 10, 201837.9137.9136.6237.0036.90816,000
Oct 09, 201838.1738.6837.9337.9537.85591,400
Oct 05, 201837.9337.9937.5437.9137.81510,100
Oct 04, 201838.5038.5037.5338.0037.90538,100
Oct 03, 201838.4638.6038.3338.5838.48271,500
Oct 02, 201839.1139.1138.1838.4138.31428,800
Oct 01, 201839.5539.8438.9839.1639.06294,000
Sep 28, 201839.3139.6239.0839.3039.20470,800
Sep 27, 201839.2539.6339.2339.4339.33266,300
Sep 26, 201838.5039.5138.4939.1539.05608,900
Sep 25, 201838.6538.6538.4538.4538.35276,900
Sep 24, 201839.1539.1538.5538.5638.46214,300
Sep 21, 201839.0039.3238.9439.1539.051,239,700
Sep 20, 201838.6839.0538.5938.8838.78375,000
Sep 19, 201838.8239.3538.5038.6838.58605,500
Sep 18, 201839.4339.5738.9238.9538.85460,900
Sep 17, 201839.1839.9039.1539.7339.62321,500
Sep 14, 201839.4139.4138.9539.1439.04398,800
Sep 13, 201838.9939.4138.7039.3539.25528,200
Sep 12, 201838.7539.0338.5339.0138.91462,400
Sep 11, 201838.6638.8438.4638.7938.69471,500
Sep 10, 201838.1538.9738.1538.7238.62515,200
Sep 07, 201838.0138.2837.8538.0937.99596,900
Sep 06, 201838.3738.5338.0338.0937.99374,700
Sep 05, 201838.2038.3537.9438.2738.17486,900
Sep 04, 201838.4838.6538.1838.1938.09298,000
Aug 31, 201838.8839.1438.3138.4638.36725,200
Aug 30, 201839.0939.1538.6838.8538.75398,800
Aug 29, 201838.2038.8537.9938.7438.64327,200
Aug 28, 201838.1138.3537.8638.1638.06250,700
Aug 27, 201838.1038.4638.0338.0937.99399,900
Aug 24, 201838.3038.3837.9438.0837.98318,500
Aug 23, 201838.5038.6138.0638.2538.15413,800
Aug 22, 201838.9539.1538.4138.5038.40432,100
Aug 21, 201838.9139.3338.7739.0438.94568,600
Aug 20, 201838.9339.0938.6838.8738.77712,200
Aug 17, 201838.8239.0038.3938.9238.82462,900
Aug 16, 201838.8639.4638.7438.7838.68607,600
Aug 15, 201838.6539.2038.5938.7938.69539,200
Aug 15, 20180.112 Dividend
Aug 14, 201838.9539.0538.2438.9438.72864,600
Aug 13, 201839.5739.7338.9639.1438.92425,900
Aug 10, 201840.1040.2839.4839.6139.39403,900
Aug 09, 201839.9740.4439.9440.0939.87602,500
Aug 08, 201839.6540.2339.6539.9039.68670,500
Aug 07, 201840.2140.2939.6139.9039.681,387,800
Aug 03, 201840.1140.6639.5440.4140.191,431,700
Aug 02, 201836.5441.4536.4641.1040.874,347,000
Aug 01, 201833.5633.8633.2833.8033.61634,800
Jul 31, 201833.1333.5833.0933.5133.321,257,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...