Gildan Activewear Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	46.800	47.460	46.770	46.850	44.504	250,100
2024-03-01	47.660	47.730	46.880	46.930	44.580	351,900
2024-02-29	47.700	47.700	46.610	47.260	44.894	1,679,800
2024-02-28	46.690	47.550	46.220	47.390	45.017	311,700
2024-02-27	47.310	47.430	46.670	47.000	44.647	283,000
2024-02-26	47.880	47.970	47.120	47.180	44.818	434,300
2024-02-23	47.790	48.110	47.490	47.890	45.492	302,300
2024-02-22	47.660	48.060	46.890	47.890	45.492	259,900
2024-02-21	47.550	49.480	47.060	47.490	45.112	556,800
2024-02-20	46.400	46.570	45.690	45.780	43.488	314,200
2024-02-16	46.750	46.960	46.410	46.560	44.229	289,900
2024-02-15	46.840	47.160	46.130	46.760	44.419	380,300
2024-02-14	46.060	46.590	45.870	46.520	44.191	372,000
2024-02-13	45.890	46.050	45.280	45.640	43.355	384,700
2024-02-12	46.040	46.780	45.990	46.600	44.267	309,100
2024-02-09	45.740	46.220	45.420	46.060	43.754	193,200
2024-02-08	45.700	46.110	45.280	45.680	43.393	316,400
2024-02-07	45.090	45.700	45.090	45.620	43.336	328,400
2024-02-06	44.980	45.900	44.980	45.320	43.051	245,200
2024-02-05	45.160	45.220	44.300	44.970	42.719	265,700
2024-02-02	45.370	45.440	44.920	45.330	43.060	233,800
2024-02-01	44.900	45.790	44.890	45.380	43.108	344,500
2024-01-31	45.230	45.650	44.070	44.400	42.177	655,500
2024-01-30	44.620	45.430	44.520	45.400	43.127	278,000
2024-01-29	44.800	45.350	44.790	44.970	42.719	284,000
2024-01-26	43.950	45.180	43.950	44.860	42.614	293,600
2024-01-25	43.660	44.010	43.360	43.910	41.712	251,700
2024-01-24	43.750	43.780	43.450	43.500	41.322	241,300
2024-01-23	43.560	43.850	43.170	43.380	41.208	233,800
2024-01-22	43.250	43.740	43.120	43.660	41.474	241,400
2024-01-19	43.140	43.260	42.060	43.100	40.942	361,000
2024-01-18	42.700	43.440	42.700	43.310	41.142	276,200
2024-01-17	41.790	42.730	41.690	42.690	40.553	313,300
2024-01-16	41.740	42.260	41.320	42.250	40.135	343,600
2024-01-15	41.910	42.610	41.840	41.900	39.802	533,500
2024-01-12	42.300	42.350	41.630	42.130	40.021	393,000
2024-01-11	42.500	42.510	41.550	42.270	40.154	324,200
2024-01-10	42.220	42.460	41.910	42.080	39.973	417,900
2024-01-09	41.830	42.220	41.460	42.120	40.011	546,300
2024-01-08	42.640	42.800	41.980	42.070	39.964	352,500
2024-01-05	42.280	42.930	42.110	42.530	40.401	428,400
2024-01-04	43.240	43.430	42.740	42.910	40.762	267,100
2024-01-03	42.850	43.430	42.650	43.290	41.123	278,800
2024-01-02	43.500	43.890	43.140	43.230	41.066	271,000
2023-12-29	43.800	44.150	43.790	43.820	41.626	160,600
2023-12-28	43.300	43.920	43.300	43.870	41.674	483,200
2023-12-27	43.330	43.770	43.300	43.460	41.284	480,500
2023-12-22	44.000	44.000	43.170	43.300	41.132	976,300
2023-12-21	44.630	44.860	43.800	44.070	41.864	601,700
2023-12-20	45.950	46.060	44.300	44.320	42.101	567,800
2023-12-19	45.240	46.840	45.000	46.030	43.725	1,644,500
2023-12-18	45.540	46.530	45.080	45.240	42.975	875,400
2023-12-15	44.350	46.160	43.800	46.150	43.839	2,716,900
2023-12-14	45.840	45.860	44.340	44.350	42.130	1,010,100
2023-12-13	45.990	46.000	44.920	45.450	43.174	992,500
2023-12-12	44.780	46.310	44.750	46.140	43.830	705,200
2023-12-11	47.400	47.940	42.550	44.220	42.006	1,693,700
2023-12-08	50.590	50.800	49.490	49.610	47.126	464,700
2023-12-07	50.080	50.700	50.080	50.590	48.057	501,600
2023-12-06	50.430	50.870	50.030	50.240	47.725	244,200

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.3440 CAD
2026-05-20	0.3420 CAD
2026-03-19	0.3420 CAD
2025-11-19	0.3160 CAD
2025-08-21	0.3140 CAD
2025-05-20	0.3150 CAD
2025-03-12	0.3260 CAD
2024-11-21	0.2860 CAD
2024-08-22	0.2790 CAD
2024-05-22	0.2790 CAD
2024-03-12	0.2760 CAD
2023-11-21	0.2550 CAD
2023-08-23	0.2520 CAD
2023-05-23	0.2510 CAD
2023-03-13	0.2570 CAD
2022-11-22	0.2270 CAD
2022-08-24	0.2190 CAD
2022-05-25	0.2170 CAD
2022-03-16	0.2160 CAD
2021-11-23	0.1960 CAD
2021-08-25	0.1940 CAD
2021-05-26	0.1860 CAD
2020-03-11	0.2110 CAD
2019-11-13	0.1770 CAD
2019-08-14	0.1770 CAD
2019-05-15	0.1800 CAD
2019-03-06	0.1790 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.