GIL.TO - Gildan Activewear Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 201947.8448.0747.6648.0048.00146,016
Mar 15, 201948.0048.0047.3647.8447.841,604,300
Mar 14, 201947.2847.9247.1747.8947.89323,900
Mar 13, 201947.3047.4847.0747.2247.22419,400
Mar 12, 201947.5647.6046.9547.1947.19561,700
Mar 11, 201947.4647.6947.2447.4947.49623,900
Mar 08, 201947.3047.5147.1347.4047.40533,700
Mar 07, 201947.4447.5747.2547.4947.49566,300
Mar 06, 201947.3547.7147.2047.4747.47611,400
Mar 06, 20190.134 Dividend
Mar 05, 201947.5047.8847.4047.4947.36383,000
Mar 04, 201947.9448.0247.4047.4547.32433,200
Mar 01, 201947.5948.4747.3447.7947.66480,200
Feb 28, 201947.0547.4946.8547.0646.93873,800
Feb 27, 201946.4447.4946.4447.0946.96551,000
Feb 26, 201946.7547.3446.7547.1647.03385,700
Feb 25, 201946.1346.8646.1346.6646.53620,300
Feb 22, 201944.9746.4044.8246.1346.00829,700
Feb 21, 201942.9745.4542.4044.8844.751,196,700
Feb 20, 201945.2845.5644.7145.0244.89508,700
Feb 19, 201945.6945.9345.2845.3545.22685,400
Feb 15, 201946.0046.0145.6445.6645.53447,300
Feb 14, 201945.2746.0245.0445.8945.76678,100
Feb 13, 201945.4145.5845.3545.4045.27669,900
Feb 12, 201945.5645.6145.1345.3045.17341,200
Feb 11, 201945.6045.9245.2845.4945.36487,400
Feb 08, 201945.7546.0245.5745.6745.54230,500
Feb 07, 201945.2645.9445.2545.8745.74264,100
Feb 06, 201944.9445.3844.6445.3845.25190,800
Feb 05, 201944.7545.2244.4944.9244.79341,300
Feb 04, 201943.0444.7843.0244.5944.46307,600
Feb 01, 201944.5844.8043.9644.4744.34347,100
Jan 31, 201944.1544.6243.8144.4744.34387,500
Jan 30, 201944.8644.9843.9544.0743.95461,600
Jan 29, 201944.5545.1044.5144.7244.59405,400
Jan 28, 201943.7744.5443.7344.5444.41292,400
Jan 25, 201943.5644.0943.5543.9843.86432,900
Jan 24, 201944.1544.4043.2543.4843.36388,800
Jan 23, 201943.8944.4043.8244.2744.15470,000
Jan 22, 201943.2443.6943.1643.6543.53376,500
Jan 21, 201943.4343.4342.9643.3543.23112,300
Jan 18, 201943.5643.9843.3543.4843.36416,000
Jan 17, 201942.8243.8542.8243.2843.16320,000
Jan 16, 201942.3542.9042.3342.8942.77497,900
Jan 15, 201941.7742.3341.7142.2442.12414,000
Jan 14, 201941.4941.9341.3741.6741.55258,900
Jan 11, 201942.0442.1741.1541.6541.53385,400
Jan 10, 201942.0742.4841.9142.1842.06486,300
Jan 09, 201941.8842.3241.8042.2942.17398,900
Jan 08, 201941.6641.9841.5341.8141.69418,800
Jan 07, 201940.7941.4940.3841.3541.23561,900
Jan 04, 201940.5940.9340.2740.7440.63300,600
Jan 03, 201941.0441.0440.0140.1740.06409,100
Jan 02, 201941.2541.3640.6541.1841.06431,800
Dec 31, 201841.3741.7141.0541.4441.32230,800
Dec 28, 201841.8442.0541.1341.2541.13377,400
Dec 27, 201841.7041.8141.0741.6641.54551,300
Dec 24, 201840.6841.1640.3540.5740.46233,900
Dec 21, 201840.9141.6640.6040.6640.551,434,500
Dec 20, 201841.4741.5140.5040.8040.68707,200
Dec 19, 201842.2642.6241.3241.4841.36782,400
Dec 18, 201842.2443.0542.2242.2942.17903,000
Dec 17, 201843.1043.4642.0442.1842.06647,800
Dec 14, 201843.5243.7442.9643.3843.26491,500
Dec 13, 201843.7143.7642.9343.6843.56516,800
Dec 12, 201842.8743.7142.8243.5443.42427,100
Dec 11, 201843.7844.0042.6342.6342.51485,100
Dec 10, 201843.0643.7143.0643.4543.33661,900
Dec 07, 201844.5644.5642.6743.1042.98576,000
Dec 06, 201844.6144.9544.3244.6644.53628,400
Dec 05, 201844.9945.3644.7145.2145.08437,100
Dec 04, 201844.4545.4544.4345.0744.94994,700
Dec 03, 201843.7444.5543.6944.5444.41943,800
Nov 30, 201842.8543.8642.8443.6543.531,068,400
Nov 29, 201842.3843.2842.3842.9042.78787,400
Nov 28, 201842.2142.6442.0542.4642.34425,200
Nov 27, 201842.1242.2941.7442.2242.10519,800
Nov 26, 201842.2242.4841.8742.1141.99603,000
Nov 23, 201841.2641.9341.2041.7641.64231,300
Nov 22, 201841.5641.7841.2241.3041.1894,400
Nov 21, 201841.2642.1441.2141.4841.36950,300
Nov 20, 201840.8041.2940.4641.2341.11627,300
Nov 19, 201841.3041.7140.9941.2041.08550,000
Nov 16, 201840.8341.4140.6141.3841.26467,100
Nov 15, 201842.0442.0440.9441.4541.33694,100
Nov 14, 201842.1142.8242.1042.1842.06783,900
Nov 14, 20180.112 Dividend
Nov 13, 201841.9842.2241.7342.1541.92597,800
Nov 12, 201841.6142.2041.5141.9641.73311,700
Nov 09, 201842.2042.3141.6241.7841.55358,000
Nov 08, 201841.4142.4441.2042.2442.01475,600
Nov 07, 201840.9541.6140.5241.5141.28482,500
Nov 06, 201841.2841.2840.5740.7940.57714,000
Nov 05, 201840.5641.7140.5641.2841.05594,500
Nov 02, 201841.3041.9240.4840.7540.53684,800
Nov 01, 201838.0740.1937.6839.9739.751,085,900
Oct 31, 201839.1939.3838.9939.3539.13661,700
Oct 30, 201838.9939.8438.9839.0338.82571,800
Oct 29, 201839.1039.7638.8139.0838.87474,800
Oct 26, 201838.8239.2238.3138.8138.60457,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...