Gildan Activewear Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	75.240	76.820	75.020	75.040	74.712	401,400
2026-07-21	76.580	77.200	75.360	75.860	75.529	496,400
2026-07-20	75.540	78.200	75.530	76.730	76.395	552,700
2026-07-17	75.000	76.410	74.670	75.740	75.409	486,100
2026-07-16	73.510	76.170	73.510	75.250	74.921	441,900
2026-07-15	72.310	75.120	72.310	73.610	73.289	498,800
2026-07-14	73.130	73.290	72.020	72.470	72.154	425,000
2026-07-13	73.950	74.980	72.940	73.170	72.851	599,800
2026-07-10	72.600	74.640	72.510	74.330	74.005	482,500
2026-07-09	72.100	72.930	71.300	72.200	71.885	577,200
2026-07-08	72.910	73.000	71.580	72.060	71.745	694,500
2026-07-07	73.880	74.840	73.100	73.880	73.557	696,800
2026-07-06	72.640	73.980	72.200	73.600	73.279	427,100
2026-07-03	72.900	73.310	72.610	72.700	72.383	185,500
2026-07-02	73.280	74.350	71.050	72.960	72.641	526,800
2026-06-30	72.930	73.870	72.160	73.120	72.801	1,020,500
2026-06-29	74.000	74.030	71.530	73.300	72.980	1,272,300
2026-06-26	76.290	76.740	74.120	74.890	74.563	934,300
2026-06-25	77.350	79.600	75.730	75.890	75.559	705,800
2026-06-24	75.370	77.500	75.220	77.020	76.684	771,000
2026-06-23	72.840	75.990	72.840	74.900	74.573	1,030,700
2026-06-22	73.200	74.840	72.800	73.730	73.408	548,100
2026-06-19	73.240	74.800	72.850	72.850	72.532	1,036,000
2026-06-18	75.020	75.430	73.210	73.230	72.910	1,101,800
2026-06-17	71.080	76.410	71.080	74.980	74.653	2,253,000
2026-06-16	86.820	88.610	65.150	70.390	70.083	3,236,200
2026-06-15	86.320	87.650	85.650	86.630	86.252	705,900
2026-06-12	83.990	85.390	83.230	85.130	84.758	931,800
2026-06-11	80.150	83.430	79.550	83.310	82.946	841,500
2026-06-10	81.790	82.280	79.560	79.630	79.282	438,200
2026-06-09	80.180	83.320	80.180	82.540	82.180	378,200
2026-06-08	80.060	81.610	79.470	79.470	79.123	803,200
2026-06-05	79.810	80.570	79.540	80.340	79.989	289,400
2026-06-04	81.250	82.310	79.690	80.370	80.019	499,400
2026-06-03	81.160	82.460	80.440	80.930	80.577	368,000
2026-06-02	81.250	82.400	80.820	80.870	80.517	740,400
2026-06-01	82.860	83.290	81.050	81.830	81.473	341,700
2026-05-29	84.120	85.350	83.670	84.110	83.743	1,358,800
2026-05-28	83.330	85.040	82.710	84.350	83.982	775,300
2026-05-27	83.340	84.950	83.290	83.970	83.603	445,000
2026-05-26	81.910	83.520	81.600	82.650	82.289	378,900
2026-05-25	80.660	82.460	80.660	82.410	82.050	131,100
2026-05-22	80.410	81.140	80.060	80.330	79.979	278,400
2026-05-21	77.780	80.680	77.430	80.050	79.700	599,800
2026-05-20	74.990	78.810	74.400	78.450	78.107	576,600
2026-05-19	77.530	77.550	75.050	75.170	74.501	616,100
2026-05-15	77.660	78.890	77.510	77.710	77.019	450,500
2026-05-14	78.310	79.210	77.800	78.400	77.703	568,200
2026-05-13	77.610	78.420	77.020	77.740	77.048	413,000
2026-05-12	80.000	80.000	77.130	78.280	77.584	679,400
2026-05-11	81.470	81.470	78.740	78.870	78.168	384,500
2026-05-08	81.770	82.220	80.900	81.100	80.379	302,100
2026-05-07	83.500	83.730	80.930	81.040	80.319	574,300
2026-05-06	83.330	84.550	83.010	83.620	82.876	457,200
2026-05-05	79.520	81.820	79.520	81.360	80.636	521,900
2026-05-04	82.950	83.990	78.850	79.000	78.297	567,600
2026-05-01	83.900	85.920	82.510	83.610	82.866	554,600
2026-04-30	78.420	85.500	78.420	84.300	83.550	929,900
2026-04-29	78.700	78.950	76.300	76.970	76.285	663,800
2026-04-28	78.790	79.640	78.130	79.210	78.505	387,000

← NewerPage 2 of 5 · 251 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.