Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,215.35 -25.91 (-0.31%) Bitcoin USD
55,828.30 -1,536.18 (-2.68%) CMC Crypto 200
1,158.98 -49.72 (-4.11%)
Gildan Activewear Inc. (GIL.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 10:00AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 52.95 | 53.06 | 52.73 | 52.86 | 52.86 | 13,360 |
| 04 Jul 2024 | 51.89 | 53.18 | 51.89 | 52.90 | 52.90 | 76,400 |
| 03 Jul 2024 | 51.92 | 52.73 | 51.74 | 51.88 | 51.88 | 328,400 |
| 02 Jul 2024 | 51.80 | 52.11 | 51.47 | 52.08 | 52.08 | 429,500 |
| 28 Jun 2024 | 51.83 | 52.15 | 51.44 | 51.89 | 51.89 | 229,600 |
| 27 Jun 2024 | 51.40 | 51.98 | 51.35 | 51.94 | 51.94 | 286,500 |
| 26 Jun 2024 | 51.50 | 52.02 | 50.52 | 51.57 | 51.57 | 279,800 |
| 25 Jun 2024 | 52.32 | 52.32 | 51.52 | 51.66 | 51.66 | 378,000 |
| 24 Jun 2024 | 51.82 | 52.66 | 51.80 | 52.20 | 52.20 | 396,900 |
| 21 Jun 2024 | 51.88 | 52.34 | 51.64 | 51.78 | 51.78 | 1,321,400 |
| 20 Jun 2024 | 51.86 | 52.36 | 51.61 | 51.90 | 51.90 | 282,300 |
| 19 Jun 2024 | 51.88 | 52.62 | 51.76 | 51.85 | 51.85 | 156,400 |
| 18 Jun 2024 | 51.88 | 52.24 | 51.75 | 51.99 | 51.99 | 264,500 |
| 17 Jun 2024 | 51.37 | 52.33 | 51.36 | 52.01 | 52.01 | 251,700 |
| 14 Jun 2024 | 51.53 | 51.97 | 51.23 | 51.62 | 51.62 | 330,100 |
| 13 Jun 2024 | 52.22 | 52.31 | 51.68 | 51.81 | 51.81 | 258,000 |
| 12 Jun 2024 | 52.87 | 53.40 | 52.21 | 52.30 | 52.30 | 317,200 |
| 11 Jun 2024 | 52.27 | 53.19 | 52.27 | 52.45 | 52.45 | 587,100 |
| 10 Jun 2024 | 52.54 | 53.74 | 52.49 | 52.50 | 52.50 | 394,200 |
| 07 Jun 2024 | 52.20 | 53.23 | 51.96 | 52.77 | 52.77 | 331,400 |
| 06 Jun 2024 | 52.00 | 52.81 | 51.94 | 52.23 | 52.23 | 249,600 |
| 05 Jun 2024 | 50.93 | 52.44 | 50.87 | 52.06 | 52.06 | 265,500 |
| 04 Jun 2024 | 51.21 | 51.69 | 50.73 | 50.80 | 50.80 | 246,900 |
| 03 Jun 2024 | 52.14 | 52.17 | 51.24 | 51.38 | 51.38 | 693,200 |
| 31 May 2024 | 50.96 | 52.20 | 50.59 | 52.14 | 52.14 | 748,100 |
| 30 May 2024 | 49.62 | 51.16 | 49.59 | 51.05 | 51.05 | 398,800 |
| 29 May 2024 | 50.44 | 50.44 | 48.74 | 49.52 | 49.52 | 476,900 |
| 28 May 2024 | 51.38 | 51.73 | 50.74 | 50.77 | 50.77 | 339,000 |
| 27 May 2024 | 51.41 | 52.26 | 51.22 | 51.82 | 51.82 | 173,000 |
| 24 May 2024 | 48.88 | 51.50 | 48.72 | 51.41 | 51.41 | 503,100 |
| 23 May 2024 | 48.54 | 49.52 | 48.54 | 48.81 | 48.81 | 363,500 |
| 22 May 2024 | 48.69 | 49.07 | 48.41 | 48.80 | 48.80 | 266,800 |
| 22 May 2024 | 0.279 Dividend | |||||
| 21 May 2024 | 48.53 | 49.15 | 48.41 | 49.09 | 48.81 | 247,000 |
| 17 May 2024 | 48.50 | 48.59 | 47.12 | 48.14 | 47.87 | 387,000 |
| 16 May 2024 | 47.87 | 48.76 | 47.87 | 48.45 | 48.17 | 393,900 |
| 15 May 2024 | 47.14 | 48.06 | 47.00 | 47.79 | 47.52 | 331,100 |
| 14 May 2024 | 46.50 | 47.27 | 46.50 | 47.17 | 46.90 | 189,400 |
| 13 May 2024 | 46.04 | 46.67 | 46.03 | 46.46 | 46.20 | 237,300 |
| 10 May 2024 | 44.46 | 46.04 | 44.35 | 45.93 | 45.67 | 309,300 |
| 09 May 2024 | 45.50 | 45.50 | 44.26 | 44.62 | 44.37 | 301,400 |
| 08 May 2024 | 44.52 | 45.66 | 44.41 | 45.62 | 45.36 | 319,800 |
| 07 May 2024 | 45.32 | 45.53 | 44.51 | 44.79 | 44.54 | 226,100 |
| 06 May 2024 | 45.32 | 45.61 | 45.06 | 45.21 | 44.95 | 215,400 |
| 03 May 2024 | 46.23 | 46.87 | 45.29 | 45.30 | 45.04 | 234,300 |
| 02 May 2024 | 50.02 | 50.02 | 44.23 | 45.89 | 45.63 | 537,100 |
| 01 May 2024 | 47.52 | 48.15 | 47.32 | 47.60 | 47.33 | 175,100 |
| 30 Apr 2024 | 48.21 | 48.31 | 47.55 | 47.72 | 47.45 | 270,000 |
| 29 Apr 2024 | 48.32 | 48.55 | 48.05 | 48.42 | 48.14 | 259,300 |
| 26 Apr 2024 | 47.89 | 48.65 | 47.89 | 48.26 | 47.99 | 174,800 |
| 25 Apr 2024 | 48.28 | 48.42 | 47.66 | 47.91 | 47.64 | 183,100 |
| 24 Apr 2024 | 48.83 | 49.50 | 48.68 | 48.84 | 48.56 | 134,900 |
| 23 Apr 2024 | 47.97 | 49.07 | 47.76 | 48.77 | 48.49 | 313,000 |
| 22 Apr 2024 | 48.18 | 48.50 | 47.62 | 47.83 | 47.56 | 320,300 |
| 19 Apr 2024 | 48.27 | 48.85 | 48.14 | 48.42 | 48.14 | 146,500 |
| 18 Apr 2024 | 48.54 | 48.91 | 47.85 | 48.36 | 48.09 | 304,700 |
| 17 Apr 2024 | 50.11 | 50.11 | 48.46 | 48.48 | 48.20 | 208,400 |
| 16 Apr 2024 | 48.83 | 50.04 | 48.51 | 49.72 | 49.44 | 257,600 |
| 15 Apr 2024 | 49.26 | 49.50 | 48.41 | 48.71 | 48.43 | 163,400 |
| 12 Apr 2024 | 49.48 | 49.67 | 48.59 | 49.04 | 48.76 | 175,200 |
| 11 Apr 2024 | 50.19 | 50.38 | 49.40 | 49.58 | 49.30 | 214,900 |
| 10 Apr 2024 | 49.71 | 50.52 | 49.43 | 50.20 | 49.91 | 224,500 |
| 09 Apr 2024 | 49.80 | 50.99 | 49.54 | 50.22 | 49.93 | 247,100 |
| 08 Apr 2024 | 49.36 | 49.99 | 48.81 | 49.43 | 49.15 | 278,600 |
| 05 Apr 2024 | 48.95 | 49.66 | 48.94 | 49.18 | 48.90 | 132,000 |
| 04 Apr 2024 | 50.28 | 50.47 | 48.82 | 48.85 | 48.57 | 210,400 |
| 03 Apr 2024 | 49.57 | 50.83 | 49.30 | 49.78 | 49.50 | 355,900 |
| 02 Apr 2024 | 50.02 | 50.30 | 49.42 | 49.62 | 49.34 | 179,500 |
| 01 Apr 2024 | 50.31 | 50.80 | 50.07 | 50.35 | 50.06 | 316,800 |
| 28 Mar 2024 | 49.67 | 50.53 | 49.67 | 50.27 | 49.98 | 204,300 |
| 27 Mar 2024 | 49.92 | 50.14 | 49.42 | 49.67 | 49.39 | 194,200 |
| 26 Mar 2024 | 50.70 | 50.80 | 49.75 | 49.80 | 49.52 | 430,800 |
| 25 Mar 2024 | 50.73 | 51.43 | 50.73 | 50.78 | 50.49 | 212,900 |
| 22 Mar 2024 | 50.87 | 51.05 | 49.68 | 50.93 | 50.64 | 337,000 |
| 21 Mar 2024 | 51.10 | 51.54 | 50.63 | 50.84 | 50.55 | 238,000 |
| 20 Mar 2024 | 52.05 | 52.80 | 50.61 | 51.02 | 50.73 | 814,100 |
| 19 Mar 2024 | 45.84 | 51.21 | 45.84 | 50.71 | 50.42 | 765,200 |
| 18 Mar 2024 | 46.36 | 46.36 | 45.32 | 45.75 | 45.49 | 288,300 |
| 15 Mar 2024 | 46.50 | 46.95 | 46.25 | 46.33 | 46.07 | 1,365,700 |
| 14 Mar 2024 | 47.27 | 47.48 | 46.32 | 46.63 | 46.36 | 240,300 |
| 13 Mar 2024 | 45.64 | 47.41 | 45.64 | 47.34 | 47.07 | 406,700 |
| 12 Mar 2024 | 45.49 | 45.92 | 45.27 | 45.74 | 45.48 | 203,600 |
| 12 Mar 2024 | 0.276 Dividend | |||||
| 11 Mar 2024 | 45.90 | 45.90 | 45.14 | 45.68 | 45.15 | 186,900 |
| 08 Mar 2024 | 46.31 | 46.50 | 45.78 | 45.99 | 45.45 | 389,000 |
| 07 Mar 2024 | 46.51 | 46.90 | 46.27 | 46.30 | 45.76 | 162,000 |
| 06 Mar 2024 | 46.59 | 46.91 | 46.14 | 46.40 | 45.86 | 200,500 |
| 05 Mar 2024 | 46.83 | 47.15 | 46.39 | 46.44 | 45.90 | 159,500 |
| 04 Mar 2024 | 46.80 | 47.46 | 46.77 | 46.85 | 46.30 | 250,100 |
| 01 Mar 2024 | 47.66 | 47.73 | 46.88 | 46.93 | 46.38 | 351,900 |
| 29 Feb 2024 | 47.70 | 47.70 | 46.61 | 47.26 | 46.71 | 1,679,800 |
| 28 Feb 2024 | 46.69 | 47.55 | 46.22 | 47.39 | 46.84 | 311,700 |
| 27 Feb 2024 | 47.31 | 47.43 | 46.67 | 47.00 | 46.45 | 283,000 |
| 26 Feb 2024 | 47.88 | 47.97 | 47.12 | 47.18 | 46.63 | 434,300 |
| 23 Feb 2024 | 47.79 | 48.11 | 47.49 | 47.89 | 47.33 | 302,300 |
| 22 Feb 2024 | 47.66 | 48.06 | 46.89 | 47.89 | 47.33 | 259,900 |
| 21 Feb 2024 | 47.55 | 49.48 | 47.06 | 47.49 | 46.93 | 556,800 |
| 20 Feb 2024 | 46.40 | 46.57 | 45.69 | 45.78 | 45.24 | 314,200 |
| 16 Feb 2024 | 46.75 | 46.96 | 46.41 | 46.56 | 46.02 | 289,900 |
| 15 Feb 2024 | 46.84 | 47.16 | 46.13 | 46.76 | 46.21 | 380,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.