Gildan Activewear Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	36.440	37.220	35.700	37.050	33.964	724,300
2022-06-29	37.130	37.210	36.430	36.990	33.909	570,400
2022-06-28	37.260	37.780	37.110	37.240	34.138	494,600
2022-06-27	37.210	37.660	36.940	37.260	34.156	453,800
2022-06-24	36.350	37.340	36.250	36.950	33.872	254,300
2022-06-23	35.530	36.190	35.300	36.160	33.148	527,300
2022-06-22	35.700	36.090	35.240	35.340	32.396	636,900
2022-06-21	36.490	36.840	36.070	36.270	33.249	413,400
2022-06-20	36.000	36.940	36.000	36.300	33.276	210,700
2022-06-17	35.540	35.940	35.180	35.870	32.882	1,464,800
2022-06-16	36.160	36.310	34.820	35.300	32.360	372,200
2022-06-15	36.730	37.370	36.650	36.900	33.826	826,800
2022-06-14	36.200	36.730	36.150	36.500	33.460	920,200
2022-06-13	36.370	37.060	35.620	36.120	33.111	713,000
2022-06-10	38.580	38.870	37.270	37.350	34.239	902,500
2022-06-09	39.380	39.780	38.980	38.990	35.742	242,700
2022-06-08	39.780	40.300	39.520	39.680	36.375	746,400
2022-06-07	39.230	39.920	39.020	39.910	36.586	433,700
2022-06-06	39.540	39.830	39.230	39.520	36.228	355,500
2022-06-03	39.950	40.110	39.350	39.510	36.219	324,800
2022-06-02	39.480	40.380	39.460	40.370	37.007	409,000
2022-06-01	40.210	40.590	39.480	39.590	36.292	493,800
2022-05-31	39.090	40.360	38.750	39.840	36.522	1,803,900
2022-05-30	39.660	40.110	39.350	39.500	36.210	179,600
2022-05-27	38.910	39.530	38.910	39.300	36.027	377,500
2022-05-26	38.230	39.230	38.230	38.700	35.477	513,600
2022-05-25	37.340	38.560	37.090	37.850	34.697	1,024,600
2022-05-24	38.910	38.930	37.940	38.000	34.636	759,100
2022-05-20	39.650	39.970	39.120	39.300	35.821	768,700
2022-05-19	38.530	39.620	38.150	39.220	35.748	628,300
2022-05-18	39.630	39.680	38.420	38.860	35.420	365,000
2022-05-17	40.970	41.780	40.330	40.490	36.905	627,800
2022-05-16	39.750	40.610	39.540	40.110	36.559	527,800
2022-05-13	39.320	40.850	39.320	40.040	36.495	638,700
2022-05-12	38.000	39.290	38.000	38.680	35.256	691,800
2022-05-11	39.160	39.960	38.170	38.240	34.855	634,400
2022-05-10	39.270	40.210	39.170	39.260	35.784	689,200
2022-05-09	39.260	40.290	38.680	38.870	35.429	942,300
2022-05-06	40.170	40.380	38.910	39.820	36.295	651,200
2022-05-05	45.480	45.480	40.230	40.460	36.878	953,500
2022-05-04	45.120	45.590	44.040	45.270	41.262	653,700
2022-05-03	43.820	45.040	43.690	44.920	40.943	771,900
2022-05-02	43.520	44.040	42.970	43.710	39.840	384,600
2022-04-29	44.070	44.450	43.470	43.530	39.676	238,700
2022-04-28	44.310	44.650	43.600	44.270	40.351	506,600
2022-04-27	43.660	44.330	43.660	43.900	40.014	542,900
2022-04-26	45.360	45.360	43.610	43.650	39.786	399,100
2022-04-25	44.600	45.450	44.310	45.350	41.335	226,600
2022-04-22	45.310	46.040	44.720	45.010	41.025	423,700
2022-04-21	46.900	46.960	45.230	45.430	41.408	276,400
2022-04-20	46.220	47.090	46.100	46.400	42.292	453,900
2022-04-19	45.000	46.340	44.870	46.090	42.010	558,300
2022-04-18	44.950	45.360	44.760	45.050	41.062	333,900
2022-04-14	44.650	45.210	44.520	44.990	41.007	277,700
2022-04-13	44.310	44.850	44.180	44.600	40.652	428,500
2022-04-12	44.110	44.890	43.770	44.200	40.287	898,800
2022-04-11	44.410	45.170	43.680	43.830	39.950	718,800
2022-04-08	45.660	45.660	44.550	44.610	40.661	572,000
2022-04-07	45.070	45.760	44.800	45.390	41.372	286,800
2022-04-06	45.790	45.790	44.750	45.270	41.262	471,500

← NewerPage 19 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.