Gildan Activewear Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	36.630	37.120	36.340	36.490	33.837	375,900
2022-12-19	37.580	37.580	36.370	36.690	34.023	426,600
2022-12-16	37.490	37.850	37.260	37.510	34.783	1,586,500
2022-12-15	37.840	37.920	37.390	37.700	34.959	429,800
2022-12-14	38.770	39.070	38.130	38.350	35.562	308,800
2022-12-13	40.040	40.080	38.410	38.710	35.896	396,700
2022-12-12	39.430	39.430	38.910	39.020	36.183	341,600
2022-12-09	39.100	39.640	38.870	39.460	36.591	235,000
2022-12-08	39.430	39.580	39.030	39.340	36.480	250,100
2022-12-07	38.930	39.450	38.410	39.370	36.508	332,800
2022-12-06	39.610	39.950	38.900	39.090	36.248	349,500
2022-12-05	39.530	39.690	39.160	39.510	36.638	493,300
2022-12-02	39.080	39.970	38.750	39.780	36.888	324,200
2022-12-01	39.010	39.810	38.870	39.510	36.638	367,600
2022-11-30	38.340	38.950	37.780	38.950	36.118	1,360,200
2022-11-29	38.460	38.510	37.960	38.170	35.395	591,900
2022-11-28	38.840	39.140	38.320	38.340	35.553	394,200
2022-11-25	38.660	39.100	38.460	38.930	36.100	255,200
2022-11-24	38.530	38.990	38.040	38.710	35.896	144,900
2022-11-23	38.280	38.750	38.140	38.450	35.655	454,600
2022-11-22	37.880	38.450	37.540	38.390	35.599	460,000
2022-11-21	38.180	38.680	37.720	37.980	35.008	377,700
2022-11-18	37.860	38.420	37.150	38.390	35.386	665,200
2022-11-17	36.980	37.250	36.420	37.100	34.197	491,000
2022-11-16	38.020	38.020	37.220	37.390	34.464	557,000
2022-11-15	38.660	39.150	37.880	38.190	35.202	692,100
2022-11-14	38.440	38.510	37.850	38.090	35.110	300,800
2022-11-11	37.440	38.900	37.360	38.520	35.506	465,000
2022-11-10	37.350	38.360	37.160	37.260	34.345	839,900
2022-11-09	37.250	37.250	36.260	36.280	33.441	384,200
2022-11-08	38.570	38.820	37.310	37.420	34.492	575,400
2022-11-07	39.270	39.510	37.820	38.380	35.377	251,900
2022-11-04	39.600	39.860	38.430	39.130	36.068	432,400
2022-11-03	40.350	41.250	38.260	39.090	36.031	596,000
2022-11-02	42.570	42.950	40.080	40.180	37.036	572,400
2022-11-01	43.640	43.810	42.910	43.000	39.635	207,200
2022-10-31	43.710	43.850	42.870	42.990	39.626	400,900
2022-10-28	42.910	43.890	42.910	43.870	40.437	405,000
2022-10-27	43.280	43.670	42.840	42.900	39.543	507,000
2022-10-26	43.210	43.500	42.990	43.100	39.728	538,600
2022-10-25	42.530	43.610	42.530	43.270	39.884	378,200
2022-10-24	42.400	42.670	42.160	42.560	39.230	677,300
2022-10-21	41.530	42.560	41.500	42.400	39.082	492,700
2022-10-20	42.770	42.950	41.410	41.500	38.253	284,700
2022-10-19	42.830	43.160	42.530	42.750	39.405	287,500
2022-10-18	43.690	43.800	42.890	43.160	39.783	340,200
2022-10-17	42.290	42.940	42.080	42.810	39.460	319,700
2022-10-14	41.980	42.090	41.210	41.500	38.253	251,300
2022-10-13	39.850	41.600	39.550	41.500	38.253	357,700
2022-10-12	39.610	40.680	39.380	40.650	37.469	430,700
2022-10-11	39.800	40.490	39.530	39.710	36.603	409,100
2022-10-07	40.800	40.840	39.690	40.180	37.036	333,900
2022-10-06	41.220	41.650	41.090	41.490	38.244	353,100
2022-10-05	40.820	41.530	40.820	41.380	38.142	251,000
2022-10-04	40.290	41.660	40.280	41.240	38.013	476,500
2022-10-03	39.410	39.850	38.830	39.430	36.345	663,700
2022-09-30	38.830	39.690	38.010	39.050	35.995	565,000
2022-09-29	39.710	40.080	39.170	39.390	36.308	436,100
2022-09-28	38.840	40.360	38.780	40.130	36.990	277,300
2022-09-27	39.030	39.090	38.300	38.890	35.847	1,157,800

← NewerPage 17 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.