Toronto - Delayed Quote CAD

GDI Integrated Facility Services Inc. (GDI.TO)

Compare
37.50 +0.03 (+0.08%)
At close: December 20 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 36.54 37.59 36.54 37.50 37.50 4,300
Dec 19, 2024 36.80 37.47 36.80 37.47 37.47 7,000
Dec 18, 2024 36.88 36.90 36.67 36.75 36.75 3,200
Dec 17, 2024 36.48 36.89 36.48 36.89 36.89 6,700
Dec 16, 2024 36.36 36.57 36.30 36.57 36.57 10,400
Dec 13, 2024 36.43 36.54 36.38 36.46 36.46 4,700
Dec 12, 2024 36.20 36.44 35.93 36.38 36.38 15,300
Dec 11, 2024 36.04 36.54 36.00 36.00 36.00 4,000
Dec 10, 2024 36.26 36.45 35.91 36.45 36.45 3,600
Dec 9, 2024 36.04 36.38 36.01 36.27 36.27 2,000
Dec 6, 2024 36.35 36.35 36.01 36.01 36.01 2,100
Dec 5, 2024 36.31 36.69 36.30 36.69 36.69 2,700
Dec 4, 2024 36.01 36.74 36.00 36.74 36.74 7,700
Dec 3, 2024 35.88 36.34 35.88 36.03 36.03 9,500
Dec 2, 2024 35.91 36.50 35.77 35.81 35.81 3,100
Nov 29, 2024 34.93 36.53 34.93 36.21 36.21 2,800
Nov 28, 2024 36.35 36.56 36.10 36.31 36.31 2,400
Nov 27, 2024 36.78 36.87 36.26 36.53 36.53 2,000
Nov 26, 2024 36.46 36.89 36.12 36.25 36.25 1,600
Nov 25, 2024 36.00 36.64 35.95 36.25 36.25 8,600
Nov 22, 2024 36.89 36.89 35.99 36.13 36.13 3,300
Nov 21, 2024 36.41 36.89 36.41 36.89 36.89 4,300
Nov 20, 2024 35.08 36.00 35.08 36.00 36.00 2,700
Nov 19, 2024 35.50 35.74 35.07 35.11 35.11 3,100
Nov 18, 2024 35.66 35.70 34.78 34.97 34.97 10,100
Nov 15, 2024 36.50 37.10 35.32 35.66 35.66 14,400
Nov 14, 2024 36.94 37.14 36.89 36.90 36.90 7,700
Nov 13, 2024 36.94 36.95 36.08 36.93 36.93 5,700
Nov 12, 2024 36.45 36.64 36.20 36.20 36.20 8,400
Nov 11, 2024 36.29 36.95 36.20 36.80 36.80 2,800
Nov 8, 2024 36.32 36.82 36.20 36.82 36.82 1,500
Nov 7, 2024 36.94 36.94 36.20 36.33 36.33 2,400
Nov 6, 2024 36.69 37.09 36.00 36.96 36.96 13,700
Nov 5, 2024 36.07 36.40 36.00 36.39 36.39 2,900
Nov 4, 2024 36.09 36.70 36.09 36.70 36.70 1,000
Nov 1, 2024 36.90 36.98 35.46 36.89 36.89 7,000
Oct 31, 2024 35.22 36.63 35.04 36.63 36.63 4,200
Oct 30, 2024 35.44 35.45 35.44 35.45 35.45 900
Oct 29, 2024 34.68 35.00 34.48 35.00 35.00 6,500
Oct 28, 2024 34.30 34.75 34.30 34.75 34.75 600
Oct 25, 2024 34.51 34.51 34.50 34.50 34.50 500
Oct 24, 2024 35.07 35.10 34.32 34.32 34.32 5,600
Oct 23, 2024 35.49 35.74 35.00 35.72 35.72 5,200
Oct 22, 2024 35.94 35.94 35.00 35.64 35.64 6,000
Oct 21, 2024 36.43 36.45 34.87 36.45 36.45 5,000
Oct 18, 2024 35.00 36.15 35.00 36.15 36.15 3,500
Oct 17, 2024 35.41 35.48 34.98 35.23 35.23 5,300
Oct 16, 2024 35.89 36.19 35.56 35.57 35.57 1,700
Oct 15, 2024 35.90 36.26 35.59 36.26 36.26 800
Oct 11, 2024 35.50 36.94 35.50 36.94 36.94 3,200
Oct 10, 2024 36.30 36.30 35.61 35.68 35.68 700
Oct 9, 2024 36.12 36.73 35.98 36.73 36.73 3,300
Oct 8, 2024 36.12 36.51 36.12 36.51 36.51 800
Oct 7, 2024 36.94 36.94 36.11 36.70 36.70 1,800
Oct 4, 2024 36.50 36.72 35.64 36.00 36.00 11,500
Oct 3, 2024 36.50 36.75 36.25 36.50 36.50 15,300
Oct 2, 2024 36.97 36.97 36.35 36.50 36.50 8,200
Oct 1, 2024 36.44 37.00 36.00 37.00 37.00 20,400
Sep 30, 2024 35.44 36.45 35.39 36.45 36.45 2,400
Sep 27, 2024 35.98 36.00 35.98 36.00 36.00 1,800
Sep 26, 2024 36.25 36.45 35.13 35.96 35.96 4,300
Sep 25, 2024 36.56 36.79 35.75 36.25 36.25 7,300
Sep 24, 2024 34.39 36.60 34.39 36.60 36.60 7,000
Sep 23, 2024 34.88 35.40 34.35 34.35 34.35 2,400
Sep 20, 2024 34.77 34.98 34.77 34.88 34.88 6,100
Sep 19, 2024 34.96 34.96 34.60 34.60 34.60 800
Sep 18, 2024 34.88 35.12 34.86 35.12 35.12 900
Sep 17, 2024 34.53 35.15 33.94 35.15 35.15 1,900
Sep 16, 2024 35.60 35.94 35.00 35.00 35.00 3,400
Sep 13, 2024 35.81 36.10 35.80 35.80 35.80 2,500
Sep 12, 2024 35.95 36.10 35.95 36.10 36.10 3,800
Sep 11, 2024 35.80 35.85 35.80 35.85 35.85 500
Sep 10, 2024 35.64 35.99 35.51 35.64 35.64 1,000
Sep 9, 2024 35.15 36.10 35.15 35.65 35.65 34,900
Sep 6, 2024 35.31 35.31 35.05 35.31 35.31 500
Sep 5, 2024 35.63 36.19 35.63 36.10 36.10 19,500
Sep 4, 2024 34.51 36.19 34.51 36.19 36.19 3,800
Sep 3, 2024 34.60 35.76 34.51 34.51 34.51 3,800
Aug 30, 2024 34.07 35.10 34.07 35.04 35.04 6,200
Aug 29, 2024 36.00 36.00 34.65 35.14 35.14 3,400
Aug 28, 2024 36.41 36.41 35.62 36.00 36.00 1,500
Aug 27, 2024 35.85 36.50 35.62 36.50 36.50 2,600
Aug 26, 2024 36.75 36.75 35.77 35.77 35.77 500
Aug 23, 2024 35.61 36.38 35.60 35.60 35.60 1,400
Aug 22, 2024 36.40 37.00 35.58 35.58 35.58 4,700
Aug 21, 2024 35.43 36.38 35.43 36.35 36.35 1,900
Aug 20, 2024 34.07 36.40 34.06 36.40 36.40 5,300
Aug 19, 2024 34.65 35.09 34.58 34.84 34.84 1,600
Aug 16, 2024 33.80 35.13 33.80 35.13 35.13 1,000
Aug 15, 2024 34.69 34.94 34.37 34.94 34.94 5,000
Aug 14, 2024 34.77 34.77 34.20 34.20 34.20 1,600
Aug 13, 2024 34.44 34.79 34.25 34.64 34.64 1,300
Aug 12, 2024 34.13 34.26 33.77 34.26 34.26 1,000
Aug 9, 2024 34.75 34.75 33.75 33.75 33.75 10,700
Aug 8, 2024 34.25 35.41 34.25 34.75 34.75 11,900
Aug 7, 2024 33.71 35.48 33.71 35.48 35.48 4,700
Aug 6, 2024 33.72 35.25 33.72 34.20 34.20 12,600
Aug 2, 2024 35.71 35.71 34.01 34.96 34.96 2,200
Aug 1, 2024 34.62 35.95 34.62 35.95 35.95 66,800
Jul 31, 2024 35.02 35.44 34.64 34.64 34.64 15,800
Jul 30, 2024 35.46 35.46 34.90 35.00 35.00 800
Jul 29, 2024 35.39 35.40 35.30 35.40 35.40 1,000
Jul 26, 2024 34.70 35.63 34.70 35.44 35.44 3,100
Jul 25, 2024 36.49 36.49 34.82 35.00 35.00 4,100
Jul 24, 2024 34.66 36.00 34.66 36.00 36.00 4,300
Jul 23, 2024 34.66 35.47 34.51 34.64 34.64 2,400
Jul 22, 2024 33.76 35.00 33.76 35.00 35.00 3,900
Jul 19, 2024 33.66 33.85 33.50 33.75 33.75 2,200
Jul 18, 2024 34.01 34.01 33.51 33.98 33.98 1,600
Jul 17, 2024 33.18 35.90 33.15 34.25 34.25 7,300
Jul 16, 2024 33.00 33.39 33.00 33.39 33.39 1,700
Jul 15, 2024 33.01 33.09 33.00 33.00 33.00 1,600
Jul 12, 2024 32.87 33.32 32.81 33.18 33.18 3,900
Jul 11, 2024 33.01 33.10 32.95 33.00 33.00 2,200
Jul 10, 2024 33.10 33.60 33.00 33.60 33.60 3,800
Jul 9, 2024 32.82 33.15 32.80 32.80 32.80 15,100
Jul 8, 2024 32.76 33.09 32.76 32.80 32.80 1,200
Jul 5, 2024 33.40 33.45 32.47 33.09 33.09 2,800
Jul 4, 2024 33.49 33.97 33.42 33.97 33.97 1,400
Jul 3, 2024 32.54 33.46 32.26 32.98 32.98 2,400
Jul 2, 2024 32.01 32.31 31.58 32.31 32.31 6,300
Jun 28, 2024 32.49 32.93 32.25 32.25 32.25 4,100
Jun 27, 2024 31.84 32.90 31.84 32.09 32.09 4,000
Jun 26, 2024 31.60 32.17 31.50 32.00 32.00 7,100
Jun 25, 2024 31.45 31.74 31.33 31.60 31.60 3,300
Jun 24, 2024 31.54 31.68 31.40 31.68 31.68 9,100
Jun 21, 2024 31.50 32.00 31.17 31.56 31.56 37,800
Jun 20, 2024 32.11 32.11 31.62 32.07 32.07 11,500
Jun 19, 2024 32.11 32.11 31.53 32.05 32.05 15,200
Jun 18, 2024 32.00 32.20 31.62 31.75 31.75 5,500
Jun 17, 2024 32.51 32.51 31.51 31.60 31.60 13,100
Jun 14, 2024 32.50 33.24 32.50 33.24 33.24 10,300
Jun 13, 2024 32.29 32.80 31.80 32.75 32.75 9,400
Jun 12, 2024 32.12 32.39 31.71 32.00 32.00 7,500
Jun 11, 2024 31.91 33.04 31.90 31.90 31.90 4,100
Jun 10, 2024 32.40 33.99 32.40 33.40 33.40 4,500
Jun 7, 2024 34.19 34.19 32.06 32.06 32.06 17,800
Jun 6, 2024 33.53 34.07 33.31 33.90 33.90 12,500
Jun 5, 2024 32.39 33.13 32.39 33.00 33.00 3,900
Jun 4, 2024 32.21 32.73 32.21 32.60 32.60 1,100
Jun 3, 2024 32.50 32.52 32.15 32.45 32.45 13,200
May 31, 2024 31.32 32.90 31.32 32.13 32.13 19,900
May 30, 2024 31.00 31.66 30.77 31.33 31.33 6,500
May 29, 2024 32.01 32.01 30.77 31.00 31.00 11,000
May 28, 2024 31.82 32.85 31.28 31.28 31.28 7,500
May 27, 2024 32.12 32.12 32.12 32.12 32.12 200
May 24, 2024 30.90 32.50 30.90 32.00 32.00 15,900
May 23, 2024 33.69 33.69 31.95 31.99 31.99 10,000
May 22, 2024 34.68 34.68 33.43 33.60 33.60 29,900
May 21, 2024 34.79 34.79 33.94 34.55 34.55 14,300
May 17, 2024 35.66 35.66 34.39 34.39 34.39 3,700
May 16, 2024 35.37 35.82 35.13 35.56 35.56 4,800
May 15, 2024 35.60 35.76 35.17 35.76 35.76 10,700
May 14, 2024 36.56 36.56 35.01 35.45 35.45 31,300
May 13, 2024 36.40 36.74 36.40 36.60 36.60 5,900
May 10, 2024 36.45 37.18 36.33 37.18 37.18 7,600
May 9, 2024 36.27 37.17 36.25 37.14 37.14 19,700
May 8, 2024 35.53 37.10 35.53 37.10 37.10 12,500
May 7, 2024 35.27 35.76 35.27 35.50 35.50 5,300
May 6, 2024 36.49 36.49 35.45 35.50 35.50 2,900
May 3, 2024 36.29 36.72 36.16 36.62 36.62 3,300
May 2, 2024 36.36 36.36 35.85 35.85 35.85 900
May 1, 2024 37.10 37.10 36.43 36.66 36.66 4,700
Apr 30, 2024 37.45 37.67 37.18 37.18 37.18 4,300
Apr 29, 2024 37.52 37.85 37.33 37.36 37.36 3,800
Apr 26, 2024 37.92 37.93 37.55 37.60 37.60 2,400
Apr 25, 2024 37.49 37.50 37.21 37.21 37.21 3,100
Apr 24, 2024 37.55 37.85 37.37 37.37 37.37 2,700
Apr 23, 2024 37.62 37.86 37.55 37.55 37.55 2,100
Apr 22, 2024 37.64 38.86 37.46 37.79 37.79 6,100
Apr 19, 2024 38.82 39.00 37.57 37.61 37.61 6,000
Apr 18, 2024 39.00 39.18 38.80 39.18 39.18 134,400
Apr 17, 2024 38.52 39.17 38.52 39.11 39.11 2,200
Apr 16, 2024 39.00 39.36 38.80 39.10 39.10 5,300
Apr 15, 2024 39.30 39.42 38.91 39.00 39.00 6,900
Apr 12, 2024 39.25 39.92 39.25 39.30 39.30 14,600
Apr 11, 2024 39.51 39.70 39.50 39.50 39.50 7,600
Apr 10, 2024 39.50 39.51 39.46 39.50 39.50 6,000
Apr 9, 2024 39.44 39.50 39.40 39.43 39.43 1,000
Apr 8, 2024 39.50 39.69 39.50 39.51 39.51 2,800
Apr 5, 2024 39.19 39.61 38.95 39.59 39.59 4,100
Apr 4, 2024 39.70 40.12 39.50 39.50 39.50 16,700
Apr 3, 2024 39.04 39.70 38.88 39.70 39.70 9,000
Apr 2, 2024 39.00 39.09 38.97 38.97 38.97 3,100
Apr 1, 2024 38.94 39.12 38.94 39.00 39.00 2,900
Mar 28, 2024 39.10 39.35 39.05 39.21 39.21 24,000
Mar 27, 2024 39.21 39.45 39.08 39.37 39.37 4,500
Mar 26, 2024 38.70 39.32 38.70 39.25 39.25 105,400
Mar 25, 2024 38.72 39.17 38.72 38.90 38.90 4,000
Mar 22, 2024 39.00 39.05 38.50 38.70 38.70 17,400
Mar 21, 2024 38.90 39.21 38.90 39.00 39.00 7,800
Mar 20, 2024 38.66 38.95 38.65 38.95 38.95 3,400
Mar 19, 2024 38.52 38.66 38.52 38.66 38.66 4,500
Mar 18, 2024 38.50 38.76 38.50 38.76 38.76 5,200
Mar 15, 2024 38.50 38.87 38.50 38.50 38.50 6,400
Mar 14, 2024 38.20 38.89 38.20 38.64 38.64 2,100
Mar 13, 2024 37.96 38.30 37.96 38.30 38.30 3,800
Mar 12, 2024 37.52 38.08 37.52 38.08 38.08 13,200
Mar 11, 2024 37.51 37.90 37.51 37.70 37.70 5,500
Mar 8, 2024 37.95 37.95 37.64 37.86 37.86 20,700
Mar 7, 2024 37.21 37.53 37.15 37.50 37.50 24,200
Mar 6, 2024 37.83 37.83 37.00 37.17 37.17 15,000
Mar 5, 2024 38.00 38.36 37.92 37.92 37.92 9,600
Mar 4, 2024 38.01 38.02 37.42 37.75 37.75 29,900
Mar 1, 2024 36.75 38.10 36.10 38.10 38.10 23,600
Feb 29, 2024 38.99 38.99 36.40 36.90 36.90 21,500
Feb 28, 2024 39.60 40.09 38.97 39.35 39.35 12,900
Feb 27, 2024 39.03 39.85 39.03 39.85 39.85 13,000
Feb 26, 2024 39.47 39.48 38.72 39.01 39.01 6,400
Feb 23, 2024 38.84 39.35 38.84 39.33 39.33 4,900
Feb 22, 2024 38.51 39.17 38.26 38.65 38.65 8,400
Feb 21, 2024 38.50 38.57 38.50 38.50 38.50 2,500
Feb 20, 2024 38.82 38.85 38.39 38.50 38.50 1,900
Feb 16, 2024 38.70 38.80 38.48 38.70 38.70 1,700
Feb 15, 2024 38.25 39.05 38.25 38.69 38.69 4,400
Feb 14, 2024 38.26 38.37 38.25 38.33 38.33 6,000
Feb 13, 2024 38.28 38.59 38.25 38.28 38.28 10,000
Feb 12, 2024 38.26 38.45 38.25 38.35 38.35 4,400
Feb 9, 2024 38.18 38.40 38.18 38.25 38.25 1,600
Feb 8, 2024 38.20 38.40 38.15 38.20 38.20 2,500
Feb 7, 2024 38.50 38.51 38.02 38.20 38.20 10,200
Feb 6, 2024 38.87 39.19 38.27 38.51 38.51 7,300
Feb 5, 2024 37.99 38.95 37.99 38.55 38.55 6,700
Feb 2, 2024 38.00 38.65 37.63 38.56 38.56 6,200
Feb 1, 2024 37.01 38.59 36.88 38.59 38.59 53,100
Jan 31, 2024 37.01 37.01 37.00 37.00 37.00 4,300
Jan 30, 2024 36.90 37.30 36.66 36.96 36.96 4,800
Jan 29, 2024 37.10 37.19 36.96 37.06 37.06 6,300
Jan 26, 2024 37.01 37.07 36.54 37.07 37.07 8,200
Jan 25, 2024 37.30 37.45 37.00 37.10 37.10 4,900
Jan 24, 2024 37.31 37.40 37.05 37.05 37.05 3,800
Jan 23, 2024 37.30 37.31 37.20 37.31 37.31 2,000
Jan 22, 2024 37.34 37.35 37.11 37.20 37.20 1,900
Jan 19, 2024 37.74 37.75 37.30 37.34 37.34 3,800
Jan 18, 2024 37.65 37.75 37.19 37.75 37.75 1,300
Jan 17, 2024 37.06 37.65 37.05 37.65 37.65 3,100
Jan 16, 2024 37.62 37.75 37.06 37.35 37.35 3,700
Jan 15, 2024 37.50 37.95 37.50 37.95 37.95 3,400
Jan 12, 2024 37.05 37.83 37.05 37.57 37.57 4,500
Jan 11, 2024 36.67 37.02 36.50 37.02 37.02 3,500
Jan 10, 2024 37.03 37.03 36.25 36.52 36.52 7,500
Jan 9, 2024 36.75 36.97 36.67 36.67 36.67 15,900
Jan 8, 2024 36.80 36.94 36.75 36.90 36.90 8,200
Jan 5, 2024 36.73 36.81 36.69 36.80 36.80 4,600
Jan 4, 2024 36.40 36.56 36.12 36.56 36.56 2,000
Jan 3, 2024 36.90 36.90 36.27 36.40 36.40 3,200
Jan 2, 2024 36.72 36.83 36.69 36.69 36.69 4,500
Dec 29, 2023 36.51 36.80 36.42 36.58 36.58 6,500
Dec 28, 2023 36.41 36.59 36.35 36.35 36.35 4,800
Dec 27, 2023 37.14 37.14 36.68 36.80 36.80 5,000
Dec 22, 2023 36.02 36.91 36.02 36.69 36.69 3,300
Dec 21, 2023 36.61 36.61 36.30 36.55 36.55 3,200
Dec 20, 2023 37.00 37.22 36.70 36.92 36.92 6,400

Related Tickers

TEP.PA Teleperformance SE
82.44
+1.33%
 
KBL.TO K-Bro Linen Inc.
38.50
+0.03%
 
MAD.AX Mader Group Limited
6.05
-2.42%
 
IDL.PA ID Logistics Group SA
367.50
-1.74%
 
KGH.L Knights Group Holdings plc
104.00
-0.48%
 
WATR.L Water Intelligence plc
402.50
-1.23%
 
CGY.TO Calian Group Ltd.
46.31
+1.74%
 
ELIS.PA Elis SA
18.64
+0.76%
 
UNF UniFirst Corporation
179.13
+1.05%
 
RTO.L Rentokil Initial plc
399.60
+2.04%