Gildan Activewear Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	50.530	51.080	50.280	50.330	47.810	430,600
2023-12-04	49.990	50.540	49.910	50.460	47.934	454,700
2023-12-01	48.910	50.130	48.700	50.120	47.611	482,500
2023-11-30	48.810	49.270	48.410	49.120	46.661	645,600
2023-11-29	48.830	49.000	48.330	48.620	46.186	295,300
2023-11-28	48.920	49.210	48.490	48.500	46.072	497,100
2023-11-27	49.060	49.180	48.540	48.920	46.471	419,600
2023-11-24	48.740	49.290	48.530	49.220	46.756	266,800
2023-11-23	48.490	49.330	48.490	49.160	46.699	131,800
2023-11-22	48.980	49.270	48.660	48.700	46.262	575,000
2023-11-21	48.590	49.060	48.570	48.830	46.385	366,000
2023-11-20	49.000	49.410	48.580	49.370	46.656	201,200
2023-11-17	48.720	49.060	48.490	48.970	46.278	268,800
2023-11-16	48.580	49.000	48.400	48.550	45.881	503,400
2023-11-15	47.820	49.040	47.820	48.580	45.909	428,000
2023-11-14	47.890	48.450	47.450	47.800	45.172	286,200
2023-11-13	46.740	47.050	46.520	47.020	44.435	181,900
2023-11-10	46.030	46.770	45.910	46.740	44.171	305,800
2023-11-09	46.230	46.900	46.090	46.140	43.604	241,400
2023-11-08	45.930	46.990	45.840	46.080	43.547	316,200
2023-11-07	46.000	46.480	45.700	45.900	43.377	557,500
2023-11-06	45.550	46.390	45.380	46.020	43.490	559,900
2023-11-03	44.730	45.640	44.470	45.420	42.923	1,073,500
2023-11-02	39.690	44.560	39.600	44.430	41.988	1,370,200
2023-11-01	39.520	39.520	38.670	38.710	36.582	382,800
2023-10-31	38.960	39.670	38.900	39.390	37.225	491,100
2023-10-30	38.210	39.030	38.210	38.800	36.667	397,200
2023-10-27	38.990	39.000	37.780	37.830	35.750	503,900
2023-10-26	39.130	39.340	38.580	38.760	36.629	376,800
2023-10-25	39.310	39.760	39.080	39.120	36.969	274,700
2023-10-24	39.400	39.950	39.300	39.380	37.215	404,200
2023-10-23	39.500	39.720	39.170	39.230	37.073	393,800
2023-10-20	39.910	40.170	39.740	39.810	37.622	373,500
2023-10-19	40.400	40.400	39.570	39.870	37.678	474,500
2023-10-18	40.520	40.990	40.290	40.380	38.160	361,300
2023-10-17	39.910	40.830	39.910	40.770	38.529	329,600
2023-10-16	40.010	40.380	39.670	39.870	37.678	557,000
2023-10-13	39.590	39.980	39.540	39.960	37.763	468,100
2023-10-12	40.190	40.190	39.140	39.530	37.357	330,200
2023-10-11	39.300	40.220	39.260	40.160	37.952	406,500
2023-10-10	38.720	39.660	38.720	39.170	37.017	377,300
2023-10-06	38.140	38.900	37.950	38.610	36.487	296,600
2023-10-05	38.640	38.780	38.180	38.410	36.298	259,700
2023-10-04	38.220	38.830	38.030	38.640	36.516	315,800
2023-10-03	37.710	38.150	37.680	38.040	35.949	397,700
2023-10-02	38.070	38.590	37.900	37.930	35.845	431,400
2023-09-29	37.760	38.230	37.760	38.070	35.977	494,100
2023-09-28	37.260	37.550	37.120	37.440	35.382	354,600
2023-09-27	36.780	37.390	36.590	37.350	35.297	407,100
2023-09-26	36.920	37.410	36.620	36.710	34.692	425,700
2023-09-25	36.510	37.300	36.420	37.240	35.193	235,200
2023-09-22	36.990	37.180	36.600	36.730	34.711	381,500
2023-09-21	37.390	37.390	36.750	36.850	34.824	416,400
2023-09-20	37.610	38.080	37.610	37.650	35.580	232,100
2023-09-19	37.750	37.950	37.000	37.500	35.439	544,300
2023-09-18	38.260	38.270	37.900	37.980	35.892	321,900
2023-09-15	37.650	38.560	37.650	38.390	36.280	1,551,900
2023-09-14	38.610	38.820	37.940	38.040	35.949	790,900
2023-09-13	38.840	38.840	38.180	38.390	36.280	377,400
2023-09-12	38.380	39.100	38.380	38.940	36.799	266,400

← NewerPage 13 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.