GIL.TO - Gildan Activewear Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201837.7337.9937.3337.6837.68371,000
Jul 19, 201837.2038.0736.9937.8137.81606,100
Jul 18, 201837.9238.2737.1637.1637.16467,700
Jul 17, 201837.2838.0837.1337.9137.91344,600
Jul 16, 201837.3637.4637.1237.2837.28233,100
Jul 13, 201837.1537.4037.0737.3737.37393,500
Jul 12, 201837.0837.3336.6137.1337.13570,100
Jul 11, 201836.8437.2736.3837.0337.03768,600
Jul 10, 201836.2737.0136.1736.9236.92664,900
Jul 09, 201836.2436.3035.8836.1536.15382,000
Jul 06, 201836.2436.4236.1036.1636.16425,900
Jul 05, 201836.2636.4136.0336.1936.19516,400
Jul 04, 201836.1036.4436.0336.2836.28266,600
Jul 03, 201836.9636.9736.0536.1736.17540,500
Jun 29, 201837.0037.4436.9737.0337.03784,600
Jun 28, 201837.1137.3036.7436.9336.931,116,800
Jun 27, 201837.3137.3136.8137.1137.11717,000
Jun 26, 201837.2737.9637.2237.2737.27717,700
Jun 25, 201837.9537.9537.2337.2537.25639,800
Jun 22, 201838.0438.2837.6837.7037.70445,500
Jun 21, 201838.5038.5038.1438.2138.21442,900
Jun 20, 201838.3138.7038.1338.4638.46493,700
Jun 19, 201838.7238.7938.1438.1938.19637,900
Jun 18, 201838.7138.8138.2538.7638.76662,100
Jun 15, 201837.8439.3337.8238.8938.891,762,100
Jun 14, 201837.6837.8737.4937.8537.85596,500
Jun 13, 201837.5137.7237.4337.6337.63667,900
Jun 12, 201837.4837.5637.2637.5637.561,224,200
Jun 11, 201837.4737.5137.3637.4737.47798,700
Jun 08, 201837.1637.4937.1437.4337.43594,000
Jun 07, 201837.4637.5037.2037.2437.24396,800
Jun 06, 201837.4737.5537.3637.4637.46629,200
Jun 05, 201838.1438.4937.3137.4937.49830,400
Jun 04, 201837.4638.1837.4638.0838.08511,100
Jun 01, 201837.6637.7437.3337.4537.451,618,400
May 31, 201837.7637.8437.4337.5537.55593,300
May 30, 201837.7538.1937.6137.7137.71452,000
May 29, 201838.3438.3637.6637.7137.71801,600
May 28, 201838.1638.6238.1638.6238.621,349,300
May 25, 201837.7538.5337.7538.1038.10714,400
May 24, 201837.6137.8737.5537.7137.71637,100
May 23, 201837.0837.9737.0537.5737.57690,000
May 22, 201837.0737.1936.8637.1037.10535,700
May 18, 201836.8837.3436.8837.2837.28630,600
May 17, 201836.7736.9136.5936.8836.88538,300
May 16, 201836.8137.0136.6436.7636.76816,500
May 16, 20180.144 Dividend
May 15, 201836.8737.1236.8136.9536.81508,200
May 14, 201836.8237.1736.7736.8136.67545,800
May 11, 201836.8536.9636.6936.7536.61595,700
May 10, 201837.0037.0336.3336.8436.70529,900
May 09, 201837.9837.9836.8836.9936.85753,500
May 08, 201837.3138.0837.3038.0037.85727,500
May 07, 201836.8537.3036.5937.2837.13631,000
May 04, 201838.6138.7536.4936.6936.551,151,100
May 03, 201838.4039.3838.3838.7138.561,626,300
May 02, 201837.7437.7637.1037.2437.09456,300
May 01, 201837.3837.7237.0237.7137.56477,900
Apr 30, 201838.0038.2337.3837.4037.25592,200
Apr 27, 201838.0038.4937.9538.1838.03334,200
Apr 26, 201837.1637.9836.9037.8837.73639,400
Apr 25, 201837.6037.6537.0037.1336.99566,800
Apr 24, 201837.8238.0337.4637.5637.41433,800
Apr 23, 201837.4238.2737.4237.7537.60714,200
Apr 20, 201837.1437.3937.1037.1537.01380,900
Apr 19, 201837.1937.2236.8937.0436.90334,200
Apr 18, 201837.3537.7037.2437.2437.09464,700
Apr 17, 201837.2437.5037.1437.3237.17455,900
Apr 16, 201837.0537.2636.9137.1837.04327,300
Apr 13, 201837.3337.4036.8736.9036.76330,900
Apr 12, 201837.1237.5937.0837.2537.10367,600
Apr 11, 201837.0537.4036.9436.9436.80389,200
Apr 10, 201837.3037.4336.9137.2237.07475,500
Apr 09, 201837.3537.4136.9437.2237.07401,600
Apr 06, 201837.4637.8936.9737.1637.02554,400
Apr 05, 201837.7337.7737.5437.6037.45403,800
Apr 04, 201836.9837.6036.6437.5637.41385,600
Apr 03, 201836.5337.3936.5037.1637.02444,800
Apr 02, 201837.3137.6636.6236.7536.61542,600
Mar 29, 201837.0437.5337.0137.2137.06722,500
Mar 28, 201836.3937.2336.3236.9836.84761,800
Mar 27, 201837.1537.1836.2736.3836.24929,300
Mar 26, 201837.5337.5636.5037.1537.011,300,400
Mar 23, 201837.4237.6837.2737.2837.13491,900
Mar 22, 201837.8537.9437.3337.3437.19520,900
Mar 21, 201838.4738.6638.0538.0537.90745,600
Mar 20, 201838.2838.8238.2838.5938.44576,900
Mar 19, 201838.6038.6638.1338.2638.11394,000
Mar 16, 201837.8338.8337.8238.6538.502,020,500
Mar 15, 201837.4837.9737.3537.8137.66587,000
Mar 14, 201837.6037.7737.3037.4337.28395,100
Mar 13, 201837.3937.7137.2437.5137.36417,100
Mar 12, 201837.6437.7537.1937.2537.10420,300
Mar 09, 201837.6637.9037.5537.6337.48532,400
Mar 08, 201837.4437.7837.4337.4737.32446,300
Mar 07, 201837.2837.6437.0537.3137.16471,000
Mar 07, 20180.144 Dividend
Mar 06, 201837.1937.6537.0237.4937.20567,100
Mar 05, 201836.9637.4636.8937.1936.90565,000
Mar 02, 201836.7537.4036.5437.0936.80563,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...