Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Toronto - Delayed Quote CAD

Gildan Activewear Inc. (GIL.TO)

Compare
77.04
-1.05
(-1.34%)
At close: February 21 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202578.1478.7976.8077.0477.04481,100
Feb 20, 202576.2878.1276.0078.0978.09465,000
Feb 19, 202572.6776.9072.2976.7176.71593,100
Feb 18, 202572.0373.7672.0073.7073.70764,900
Feb 14, 202572.1672.3771.7272.2072.20295,500
Feb 13, 202572.3172.6971.9972.3972.39428,700
Feb 12, 202572.1372.3571.8572.1072.10454,600
Feb 11, 202572.1472.7972.1472.5072.50267,500
Feb 10, 202573.2173.6072.4172.4972.49326,600
Feb 7, 202574.2174.4073.0673.0973.09214,200
Feb 6, 202574.9476.2074.2174.2674.26262,500
Feb 5, 202574.1575.2173.7475.1375.13350,600
Feb 4, 202574.1474.7873.6073.8073.80271,300
Feb 3, 202573.4974.8173.4874.4274.42525,800
Jan 31, 202575.7476.1374.8674.9574.95382,000
Jan 30, 202574.6576.2074.6575.8775.87257,800
Jan 29, 202574.3375.3374.3374.5674.56242,200
Jan 28, 202573.4575.0673.2874.5474.54346,800
Jan 27, 202573.3073.6573.0573.5473.54196,200
Jan 24, 202573.2973.5072.8173.4273.42206,100
Jan 23, 202572.1273.4472.1273.3673.36242,400
Jan 22, 202572.8273.4172.6273.2073.20353,400
Jan 21, 202572.5873.3572.3373.2173.21451,700
Jan 20, 202571.8572.7171.8572.3072.3095,100
Jan 17, 202571.4872.0571.2772.0072.00279,700
Jan 16, 202570.9471.4270.8471.2871.28242,000
Jan 15, 202571.1271.5570.5670.9970.99239,500
Jan 14, 202569.0771.0269.0770.6570.65429,700
Jan 13, 202569.3669.5668.8369.0569.05313,100
Jan 10, 202569.7370.0068.4569.6769.67338,000
Jan 9, 202567.5167.8767.3767.6167.6162,100
Jan 8, 202566.4167.6266.1867.5267.52246,100
Jan 7, 202567.5167.8966.4066.7566.75250,200
Jan 6, 202567.8968.9367.3067.4967.49279,800
Jan 3, 202567.3467.7966.8367.7667.76223,600
Jan 2, 202567.8568.3467.2167.3267.32165,900
Dec 31, 202466.3767.6966.3767.6567.65210,600
Dec 30, 202467.1467.1465.7766.3766.37206,200
Dec 27, 202467.7168.0467.1767.5967.59326,200
Dec 24, 202467.2867.5366.9367.2867.28135,300
Dec 23, 202467.0467.8866.8567.1267.12283,900
Dec 20, 202467.1167.8966.8867.1967.191,867,300
Dec 19, 202468.3068.4267.2567.3167.31304,100
Dec 18, 202469.0069.3767.8267.8467.84446,800
Dec 17, 202469.1669.6169.1069.3769.37380,800
Dec 16, 202469.3070.2769.0569.3569.35411,200
Dec 13, 202469.5369.7868.5469.5269.52450,300
Dec 12, 202469.3970.1969.2069.4869.48442,000
Dec 11, 202468.4269.3368.1369.1769.17351,200
Dec 10, 202467.6968.6067.6168.4168.41860,500
Dec 9, 202468.4668.8967.4867.8267.82407,300
Dec 6, 202469.1369.8168.2268.2568.25368,500
Dec 5, 202469.4269.7368.7768.8768.87414,200
Dec 4, 202470.4470.8369.2769.4369.43653,100
Dec 3, 202470.5071.0170.2570.4470.44487,900
Dec 2, 202469.6871.1069.6870.4270.42372,100
Nov 29, 202469.5569.9969.3169.6069.60173,900
Nov 28, 202469.5070.4269.5069.8069.8076,400
Nov 27, 202469.5770.1769.2069.5269.52267,300
Nov 26, 202469.6070.1569.1869.6469.64348,400
Nov 25, 202470.0070.4369.4469.9069.901,220,300
Nov 22, 202469.3570.0769.3469.6369.63297,500
Nov 21, 2024 0.29 Dividend
Nov 21, 202468.2469.2068.1269.1369.13382,500
Nov 20, 202468.4269.0168.1568.5468.25499,800
Nov 19, 202467.6468.4167.4468.3068.02411,900
Nov 18, 202468.0568.3467.7368.1467.86523,300
Nov 15, 202467.6468.1767.4568.0367.75397,300
Nov 14, 202467.9068.2766.6967.6867.40286,300
Nov 13, 202468.2369.3667.6767.8967.61236,800
Nov 12, 202467.7368.1866.7768.1067.82445,400
Nov 11, 202468.7769.3367.7567.8367.55297,100
Nov 8, 202467.8668.5767.7968.5368.24481,700
Nov 7, 202469.4369.4367.8268.2067.92350,700
Nov 6, 202470.1570.1568.1768.9368.64467,300
Nov 5, 202467.9569.7867.9369.5069.21463,200
Nov 4, 202469.1869.6667.9268.2567.97452,800
Nov 1, 202468.6069.6468.3269.2969.00412,500
Oct 31, 202468.1868.8967.2068.1467.86615,700
Oct 30, 202467.2968.0367.2267.2766.99390,500
Oct 29, 202467.0267.8166.9567.6467.36358,000
Oct 28, 202466.9168.0566.9167.1766.89798,000
Oct 25, 202466.6767.1966.5966.8166.53495,500
Oct 24, 202464.8466.4664.8366.4066.12526,100
Oct 23, 202464.5465.1764.5465.0064.73248,900
Oct 22, 202465.1365.5464.6964.7264.45260,500
Oct 21, 202465.4865.7065.1565.3465.07196,000
Oct 18, 202465.5765.7465.3965.6065.33259,200
Oct 17, 202465.5666.0365.3565.4065.13388,500
Oct 16, 202465.5466.0865.3965.4865.21287,000
Oct 15, 202465.5366.3065.2565.5765.30593,700
Oct 11, 202464.1765.6764.1765.5565.28338,500
Oct 10, 202464.7965.1464.0664.1763.90433,600
Oct 9, 202464.7665.1064.5065.0664.79356,700
Oct 8, 202463.7964.7163.7964.6664.39391,600
Oct 7, 202463.6664.0463.4063.6963.42255,400
Oct 4, 202463.3164.0263.3163.7563.48399,000
Oct 3, 202463.2563.6263.0863.4263.16319,300
Oct 2, 202462.9563.6162.9163.2562.99306,900
Oct 1, 202463.3763.9363.1363.3663.10435,200
Sep 30, 202463.3363.7662.9063.6663.39471,000
Sep 27, 202463.5064.3463.2463.3363.07489,700
Sep 26, 202463.8264.3263.5464.0063.73437,600
Sep 25, 202463.0963.6863.0663.3163.05348,600
Sep 24, 202462.8263.2262.6863.0962.83276,600
Sep 23, 202462.1262.8461.8162.8162.55321,400
Sep 20, 202462.6162.8061.5362.0061.742,867,000
Sep 19, 202463.3763.6062.6462.8062.54501,300
Sep 18, 202461.8763.2361.8762.7762.51512,500
Sep 17, 202461.9862.5161.7761.9761.71310,200
Sep 16, 202461.3462.0761.3461.9261.66436,600
Sep 13, 202461.0061.1860.8161.1760.91310,600
Sep 12, 202460.9261.2760.5160.7560.50307,900
Sep 11, 202459.8661.0559.7760.9460.69725,700
Sep 10, 202459.6559.9759.1759.9559.70331,800
Sep 9, 202459.9860.2559.4759.7359.48421,600
Sep 6, 202459.2960.1259.0659.7059.45467,400
Sep 5, 202460.4960.8159.5159.5759.32487,500
Sep 4, 202460.0060.6659.6060.4960.24434,600
Sep 3, 202461.2461.9460.0960.2359.98342,400
Aug 30, 202460.8561.5660.6761.4261.16780,300
Aug 29, 202460.5161.0160.3460.7860.53315,700
Aug 28, 202460.1760.8660.1060.2059.95391,900
Aug 27, 202458.9960.3558.6560.3460.09635,500
Aug 26, 202457.4759.1557.4458.9958.74595,300
Aug 23, 202457.3757.9756.9157.4857.24379,400
Aug 22, 2024 0.28 Dividend
Aug 22, 202457.6357.8457.0157.1456.90269,500
Aug 21, 202458.4358.4657.8457.9157.39328,900
Aug 20, 202457.9458.4357.8558.0757.55353,200
Aug 19, 202457.8158.1857.7657.9657.44281,400
Aug 16, 202457.4157.9557.2857.7457.22349,100
Aug 15, 202457.7558.1257.4057.6257.10334,700
Aug 14, 202457.4657.7156.9057.1056.59317,800
Aug 13, 202457.0157.6856.9057.4056.89318,800
Aug 12, 202457.1957.8356.7857.0056.49296,100
Aug 9, 202456.8757.4256.7957.2456.73270,500
Aug 8, 202455.5357.1055.4556.8356.32579,900
Aug 7, 202455.7256.1354.9354.9454.45476,300
Aug 6, 202456.0356.1955.2155.2654.76733,300
Aug 2, 202457.0957.8555.9957.3056.79528,300
Aug 1, 202456.2158.0055.2757.2656.75418,500
Jul 31, 202456.1956.8755.9356.2255.72386,500
Jul 30, 202455.4356.2055.4355.8155.31261,500
Jul 29, 202455.4055.5055.1255.4154.91133,100
Jul 26, 202454.3255.6854.3255.2354.73305,300
Jul 25, 202453.7554.5553.4853.9953.51318,900
Jul 24, 202453.7754.6453.6753.7553.27256,300
Jul 23, 202453.9654.6353.7354.0353.55241,500
Jul 22, 202454.4054.6554.0754.1653.67204,100
Jul 19, 202453.8754.5353.7954.0953.60161,800
Jul 18, 202453.9754.8153.4553.8653.38382,800
Jul 17, 202453.8854.3853.6754.1553.66257,400
Jul 16, 202453.6754.9253.6754.1953.70184,700
Jul 15, 202454.0054.4153.6353.6853.20174,500
Jul 12, 202453.7054.5253.7053.9453.46238,500
Jul 11, 202453.3253.6753.2653.6453.16331,400
Jul 10, 202452.4353.2552.4353.1852.70292,500
Jul 9, 202452.7553.3652.3252.3551.88171,100
Jul 8, 202452.4653.0752.4652.7552.28215,400
Jul 5, 202452.9553.0652.1452.2251.75277,600
Jul 4, 202451.8953.1851.8952.9052.4376,400
Jul 3, 202451.9252.7351.7451.8851.41328,400
Jul 2, 202451.8052.1151.4752.0851.61429,500
Jun 28, 202451.8352.1551.4451.8951.42229,600
Jun 27, 202451.4051.9851.3551.9451.47286,500
Jun 26, 202451.5052.0250.5251.5751.11279,800
Jun 25, 202452.3252.3251.5251.6651.20378,000
Jun 24, 202451.8252.6651.8052.2051.73396,900
Jun 21, 202451.8852.3451.6451.7851.321,321,400
Jun 20, 202451.8652.3651.6151.9051.43282,300
Jun 19, 202451.8852.6251.7651.8551.38156,400
Jun 18, 202451.8852.2451.7551.9951.52264,500
Jun 17, 202451.3752.3351.3652.0151.54251,700
Jun 14, 202451.5351.9751.2351.6251.16330,100
Jun 13, 202452.2252.3151.6851.8151.35258,000
Jun 12, 202452.8753.4052.2152.3051.83317,200
Jun 11, 202452.2753.1952.2752.4551.98587,100
Jun 10, 202452.5453.7452.4952.5052.03394,200
Jun 7, 202452.2053.2351.9652.7752.30331,400
Jun 6, 202452.0052.8151.9452.2351.76249,600
Jun 5, 202450.9352.4450.8752.0651.59265,500
Jun 4, 202451.2151.6950.7350.8050.34246,900
Jun 3, 202452.1452.1751.2451.3850.92693,200
May 31, 202450.9652.2050.5952.1451.67748,100
May 30, 202449.6251.1649.5951.0550.59398,800
May 29, 202450.4450.4448.7449.5249.08476,900
May 28, 202451.3851.7350.7450.7750.31339,000
May 27, 202451.4152.2651.2251.8251.36173,000
May 24, 202448.8851.5048.7251.4150.95503,100
May 23, 202448.5449.5248.5448.8148.37363,500
May 22, 2024 0.28 Dividend
May 22, 202448.6949.0748.4148.8048.36266,800
May 21, 202448.5349.1548.4149.0948.37247,000
May 17, 202448.5048.5947.1248.1447.44387,000
May 16, 202447.8748.7647.8748.4547.74393,900
May 15, 202447.1448.0647.0047.7947.09331,100
May 14, 202446.5047.2746.5047.1746.48189,400
May 13, 202446.0446.6746.0346.4645.78237,300
May 10, 202444.4646.0444.3545.9345.26309,300
May 9, 202445.5045.5044.2644.6243.97301,400
May 8, 202444.5245.6644.4145.6244.95319,800
May 7, 202445.3245.5344.5144.7944.14226,100
May 6, 202445.3245.6145.0645.2144.55215,400
May 3, 202446.2346.8745.2945.3044.64234,300
May 2, 202450.0250.0244.2345.8945.22537,100
May 1, 202447.5248.1547.3247.6046.90175,100
Apr 30, 202448.2148.3147.5547.7247.02270,000
Apr 29, 202448.3248.5548.0548.4247.71259,300
Apr 26, 202447.8948.6547.8948.2647.56174,800
Apr 25, 202448.2848.4247.6647.9147.21183,100
Apr 24, 202448.8349.5048.6848.8448.13134,900
Apr 23, 202447.9749.0747.7648.7748.06313,000
Apr 22, 202448.1848.5047.6247.8347.13320,300
Apr 19, 202448.2748.8548.1448.4247.71146,500
Apr 18, 202448.5448.9147.8548.3647.65304,700
Apr 17, 202450.1150.1148.4648.4847.77208,400
Apr 16, 202448.8350.0448.5149.7248.99257,600
Apr 15, 202449.2649.5048.4148.7148.00163,400
Apr 12, 202449.4849.6748.5949.0448.32175,200
Apr 11, 202450.1950.3849.4049.5848.86214,900
Apr 10, 202449.7150.5249.4350.2049.47224,500
Apr 9, 202449.8050.9949.5450.2249.49247,100
Apr 8, 202449.3649.9948.8149.4348.71278,600
Apr 5, 202448.9549.6648.9449.1848.46132,000
Apr 4, 202450.2850.4748.8248.8548.14210,400
Apr 3, 202449.5750.8349.3049.7849.05355,900
Apr 2, 202450.0250.3049.4249.6248.90179,500
Apr 1, 202450.3150.8050.0750.3549.61316,800
Mar 28, 202449.6750.5349.6750.2749.54204,300
Mar 27, 202449.9250.1449.4249.6748.94194,200
Mar 26, 202450.7050.8049.7549.8049.07430,800
Mar 25, 202450.7351.4350.7350.7850.04212,900
Mar 22, 202450.8751.0549.6850.9350.19337,000
Mar 21, 202451.1051.5450.6350.8450.10238,000
Mar 20, 202452.0552.8050.6151.0250.27814,100
Mar 19, 202445.8451.2145.8450.7149.97765,200
Mar 18, 202446.3646.3645.3245.7545.08288,300
Mar 15, 202446.5046.9546.2546.3345.651,365,700
Mar 14, 202447.2747.4846.3246.6345.95240,300
Mar 13, 202445.6447.4145.6447.3446.65406,700
Mar 12, 2024 0.28 Dividend
Mar 12, 202445.4945.9245.2745.7445.07203,600
Mar 11, 202445.9045.9045.1445.6844.74186,900
Mar 8, 202446.3146.5045.7845.9945.04389,000
Mar 7, 202446.5146.9046.2746.3045.35162,000
Mar 6, 202446.5946.9146.1446.4045.45200,500
Mar 5, 202446.8347.1546.3946.4445.49159,500
Mar 4, 202446.8047.4646.7746.8545.89250,100
Mar 1, 202447.6647.7346.8846.9345.97351,900
Feb 29, 202447.7047.7046.6147.2646.291,679,800
Feb 28, 202446.6947.5546.2247.3946.42311,700
Feb 27, 202447.3147.4346.6747.0046.03283,000
Feb 26, 202447.8847.9747.1247.1846.21434,300
Feb 23, 202447.7948.1147.4947.8946.91302,300
Feb 22, 202447.6648.0646.8947.8946.91259,900
Feb 21, 202447.5549.4847.0647.4946.51556,800

Related Tickers

GOOS.TO Canada Goose Holdings Inc.
14.78
-0.20%
 
KTB Kontoor Brands, Inc.
87.93
-1.79%
 
IFA.TO iFabric Corp.
1.1400
-1.72%
 
COLM Columbia Sportswear Company
90.74
+0.49%
 
VFC V.F. Corporation
25.51
-3.66%
 
GOOS Canada Goose Holdings Inc.
10.41
-0.38%
 
LEVI Levi Strauss & Co.
18.39
-1.50%
 
RL Ralph Lauren Corporation
277.68
-3.08%
 
PVH PVH Corp.
78.70
+0.05%
 
UAA Under Armour, Inc.
7.09
-0.98%