Gildan Activewear Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	43.370	43.590	42.870	42.950	40.067	263,000
2023-03-17	43.540	43.610	42.870	43.110	40.216	910,400
2023-03-16	42.160	44.060	41.810	43.550	40.626	430,100
2023-03-15	41.690	42.550	41.620	42.460	39.610	442,000
2023-03-14	42.160	42.690	41.960	42.420	39.572	472,700
2023-03-13	42.060	42.060	41.210	41.560	38.770	444,000
2023-03-10	43.600	43.650	42.670	43.030	39.902	381,200
2023-03-09	44.630	44.840	43.680	43.740	40.560	388,200
2023-03-08	44.770	45.190	44.410	44.510	41.274	270,500
2023-03-07	44.870	45.510	44.560	44.680	41.432	665,300
2023-03-06	45.730	46.200	44.720	44.790	41.534	428,400
2023-03-03	44.850	45.840	44.680	45.710	42.387	571,700
2023-03-02	43.320	44.750	43.320	44.600	41.357	1,167,600
2023-03-01	43.190	44.140	43.190	43.580	40.412	507,100
2023-02-28	42.210	43.400	42.090	43.360	40.208	709,800
2023-02-27	42.720	43.070	42.010	42.510	39.419	463,300
2023-02-24	42.910	42.920	41.810	42.600	39.503	614,400
2023-02-23	41.230	43.550	40.960	43.480	40.319	745,800
2023-02-22	38.290	42.440	38.260	41.000	38.019	918,300
2023-02-21	39.690	39.860	38.720	38.760	35.942	499,000
2023-02-17	39.780	40.200	39.660	40.180	37.259	434,100
2023-02-16	39.630	40.510	39.630	40.100	37.185	591,100
2023-02-15	39.330	39.900	39.330	39.870	36.971	226,500
2023-02-14	38.930	39.520	38.830	39.460	36.591	298,500
2023-02-13	38.490	39.220	38.490	39.190	36.341	372,900
2023-02-10	38.540	38.890	38.140	38.620	35.812	527,200
2023-02-09	40.090	40.440	38.660	38.870	36.044	959,100
2023-02-08	39.780	40.040	39.370	39.730	36.842	484,200
2023-02-07	39.740	40.050	39.090	39.940	37.036	549,200
2023-02-06	41.390	41.450	39.840	39.870	36.971	471,000
2023-02-03	40.260	42.020	40.120	41.800	38.761	501,400
2023-02-02	41.880	42.070	40.370	40.670	37.713	974,800
2023-02-01	41.550	42.040	41.240	41.990	38.937	505,100
2023-01-31	41.310	41.810	41.270	41.720	38.687	757,300
2023-01-30	40.010	41.160	40.010	41.070	38.084	406,500
2023-01-27	40.310	40.600	40.120	40.410	37.472	407,600
2023-01-26	41.150	41.300	40.360	40.620	37.667	315,200
2023-01-25	40.350	40.810	39.990	40.700	37.741	303,500
2023-01-24	40.410	41.000	40.040	40.710	37.750	234,400
2023-01-23	40.380	40.800	39.020	40.710	37.750	515,800
2023-01-20	41.480	41.610	41.270	41.430	38.418	157,800
2023-01-19	41.330	41.670	40.990	41.430	38.418	378,300
2023-01-18	41.850	42.190	41.380	41.570	38.548	224,900
2023-01-17	41.910	41.910	41.310	41.670	38.641	352,600
2023-01-16	41.700	42.080	41.630	41.780	38.743	49,700
2023-01-13	41.200	41.910	41.200	41.590	38.566	269,600
2023-01-12	40.920	41.610	40.640	41.530	38.511	422,400
2023-01-11	39.280	40.810	39.280	40.800	37.834	386,500
2023-01-10	39.250	39.570	38.400	39.140	36.294	275,700
2023-01-09	39.220	39.530	38.780	39.320	36.461	173,600
2023-01-06	38.690	39.050	38.410	39.020	36.183	244,000
2023-01-05	37.720	38.600	37.530	38.530	35.729	257,400
2023-01-04	37.820	38.000	37.280	37.870	35.117	388,900
2023-01-03	37.620	37.890	37.120	37.650	34.913	399,900
2022-12-30	36.550	37.150	36.330	37.080	34.384	437,700
2022-12-29	36.350	36.950	36.230	36.830	34.152	246,600
2022-12-28	36.500	36.660	35.760	36.080	33.457	276,400
2022-12-23	36.700	36.810	36.360	36.780	34.106	217,500
2022-12-22	36.570	36.890	36.380	36.870	34.189	503,800
2022-12-21	36.790	37.260	36.780	36.850	34.171	394,900

← NewerPage 16 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.