Gildan Activewear Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	38.720	39.610	38.520	38.650	35.626	233,300
2022-09-23	39.150	39.270	38.310	38.880	35.838	736,800
2022-09-22	40.600	40.630	39.460	39.570	36.474	407,200
2022-09-21	41.770	41.970	40.620	40.650	37.469	544,200
2022-09-20	41.940	42.100	41.330	41.560	38.308	287,100
2022-09-19	41.350	42.300	41.350	42.140	38.843	289,800
2022-09-16	41.760	41.760	41.140	41.400	38.161	1,264,300
2022-09-15	42.800	43.390	42.200	42.240	38.935	465,800
2022-09-14	42.940	43.110	42.370	42.770	39.423	455,000
2022-09-13	42.470	43.120	42.360	42.730	39.387	661,300
2022-09-12	41.870	43.480	41.480	43.400	40.004	649,800
2022-09-09	40.920	41.590	40.830	41.510	38.262	475,200
2022-09-08	39.670	40.590	39.440	40.570	37.396	264,600
2022-09-07	39.200	40.230	39.200	40.050	36.916	300,200
2022-09-06	39.360	39.700	39.090	39.240	36.170	306,000
2022-09-02	39.680	39.930	39.140	39.380	36.299	272,700
2022-09-01	38.500	39.430	38.470	39.290	36.216	362,300
2022-08-31	39.260	39.660	38.500	38.840	35.801	690,100
2022-08-30	39.470	39.700	38.960	39.230	36.160	347,800
2022-08-29	39.080	39.630	38.810	39.230	36.160	198,600
2022-08-26	40.840	40.840	39.370	39.460	36.372	384,600
2022-08-25	40.310	41.080	39.870	40.750	37.562	421,300
2022-08-24	39.740	40.390	39.650	40.180	37.036	233,300
2022-08-23	40.660	40.830	39.830	39.980	36.650	382,400
2022-08-22	41.240	41.290	40.520	40.680	37.292	359,900
2022-08-19	42.440	42.440	41.860	41.890	38.401	329,600
2022-08-18	42.250	43.000	42.050	42.690	39.134	382,100
2022-08-17	42.330	42.690	42.040	42.260	38.740	328,200
2022-08-16	41.310	42.800	41.200	42.720	39.162	608,000
2022-08-15	40.830	41.610	40.760	41.420	37.970	657,000
2022-08-12	40.440	41.020	40.370	40.950	37.539	197,200
2022-08-11	40.580	41.160	40.110	40.300	36.943	512,900
2022-08-10	40.050	40.520	39.980	40.270	36.916	273,900
2022-08-09	40.340	40.340	39.290	39.390	36.109	323,200
2022-08-08	40.410	40.730	40.120	40.420	37.053	292,900
2022-08-05	39.750	40.460	39.750	40.210	36.861	515,300
2022-08-04	39.000	41.170	39.000	39.830	36.512	577,700
2022-08-03	37.550	38.010	37.250	37.880	34.725	251,900
2022-08-02	37.310	37.580	37.080	37.190	34.092	383,400
2022-07-29	36.900	37.630	36.810	37.530	34.404	384,500
2022-07-28	35.730	36.890	35.690	36.730	33.671	267,900
2022-07-27	35.050	35.790	34.940	35.730	32.754	454,400
2022-07-26	35.990	36.050	34.770	34.770	31.874	771,800
2022-07-25	37.160	37.180	36.480	36.660	33.606	261,400
2022-07-22	37.380	37.410	36.820	37.130	34.037	217,200
2022-07-21	37.470	37.470	36.990	37.370	34.257	249,000
2022-07-20	36.540	37.630	36.260	37.520	34.395	341,400
2022-07-19	35.480	36.830	35.470	36.640	33.588	645,200
2022-07-18	35.380	35.650	34.980	35.180	32.250	425,100
2022-07-15	34.570	35.130	34.320	35.020	32.103	433,300
2022-07-14	34.350	34.600	33.830	34.540	31.663	854,500
2022-07-13	34.470	34.630	34.000	34.500	31.626	910,700
2022-07-12	35.080	35.090	34.230	34.790	31.892	2,017,400
2022-07-11	36.140	36.190	35.150	35.290	32.351	623,400
2022-07-08	36.300	36.690	35.870	36.380	33.350	487,000
2022-07-07	35.800	36.410	35.680	36.400	33.368	1,853,800
2022-07-06	35.800	35.990	35.110	35.610	32.644	1,005,800
2022-07-05	36.110	36.540	35.680	35.960	32.965	1,256,300
2022-07-04	37.190	37.190	36.240	36.660	33.606	259,700
2022-06-30	36.440	37.220	35.700	37.050	33.964	724,300

← NewerPage 18 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.