Gildan Activewear Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	47.270	47.550	45.950	45.970	41.900	445,800
2022-04-04	45.810	47.930	45.710	47.400	43.204	423,000
2022-04-01	46.960	47.130	45.740	45.940	41.873	456,900
2022-03-31	48.500	48.730	46.740	46.890	42.739	491,100
2022-03-30	49.500	49.660	48.480	48.490	44.197	478,700
2022-03-29	49.350	49.920	49.160	49.860	45.446	814,400
2022-03-28	47.750	48.700	47.370	48.520	44.225	533,100
2022-03-25	47.170	48.200	47.170	47.910	43.669	340,300
2022-03-24	47.120	47.270	46.100	47.050	42.885	407,400
2022-03-23	47.950	48.010	47.080	47.100	42.930	267,900
2022-03-22	48.650	48.930	48.060	48.100	43.842	420,000
2022-03-21	48.580	48.920	48.090	48.460	44.170	378,400
2022-03-18	47.240	48.790	47.040	48.720	44.407	1,596,000
2022-03-17	47.120	47.590	47.000	47.550	43.340	497,500
2022-03-16	46.380	47.750	46.370	47.300	43.113	647,900
2022-03-15	47.100	47.800	45.920	46.180	41.895	497,600
2022-03-14	47.740	48.470	46.900	47.030	42.666	375,600
2022-03-11	48.020	48.340	47.510	47.600	43.183	526,900
2022-03-10	46.660	48.080	46.280	47.700	43.274	491,400
2022-03-09	46.790	47.400	46.350	47.280	42.893	623,500
2022-03-08	45.630	46.340	44.660	45.540	41.314	984,600
2022-03-07	46.540	47.100	45.480	45.600	41.369	775,800
2022-03-04	47.730	48.010	46.320	46.480	42.167	523,300
2022-03-03	50.160	50.450	47.920	48.010	43.555	563,700
2022-03-02	48.850	50.320	48.750	49.970	45.333	968,700
2022-03-01	49.950	50.120	48.330	48.530	44.027	815,500
2022-02-28	48.790	49.920	48.790	49.760	45.143	1,090,000
2022-02-25	50.000	50.200	48.690	49.620	45.016	691,300
2022-02-24	49.830	50.110	47.800	49.960	45.324	902,700
2022-02-23	51.540	52.300	50.430	50.750	46.041	1,755,100
2022-02-22	48.060	49.610	48.050	49.040	44.489	520,300
2022-02-18	49.400	49.560	48.050	48.460	43.963	337,000
2022-02-17	50.350	50.900	49.410	49.450	44.861	307,700
2022-02-16	49.960	50.740	49.930	50.520	45.832	357,900
2022-02-15	50.160	50.300	49.860	50.240	45.578	452,000
2022-02-14	49.540	49.770	48.830	49.270	44.698	395,100
2022-02-11	52.030	52.030	49.540	49.610	45.007	355,000
2022-02-10	52.400	53.010	51.970	52.130	47.293	314,100
2022-02-09	52.310	53.040	51.890	52.990	48.073	272,400
2022-02-08	51.150	52.030	50.650	51.880	47.066	372,500
2022-02-07	51.640	51.640	50.390	50.990	46.259	268,500
2022-02-04	51.000	51.800	51.000	51.670	46.875	314,200
2022-02-03	51.920	52.310	50.810	51.240	46.485	471,300
2022-02-02	51.560	52.170	51.560	51.990	47.166	484,900
2022-02-01	50.610	51.530	50.310	51.300	46.540	396,000
2022-01-31	49.290	50.680	49.200	50.600	45.905	393,600
2022-01-28	49.420	49.780	48.720	49.690	45.079	294,900
2022-01-27	49.650	50.310	49.090	49.480	44.889	321,600
2022-01-26	49.370	50.660	48.850	49.160	44.598	622,400
2022-01-25	48.710	49.380	47.880	48.810	44.281	514,100
2022-01-24	48.370	49.310	47.540	49.270	44.698	820,000
2022-01-21	49.050	49.560	48.710	49.050	44.499	324,500
2022-01-20	50.510	50.860	49.240	49.330	44.753	717,200
2022-01-19	52.130	52.450	50.500	50.570	45.878	492,400
2022-01-18	50.870	52.530	50.840	51.950	47.129	617,700
2022-01-17	50.800	52.080	50.800	51.320	46.558	293,000
2022-01-14	51.870	52.450	50.800	51.130	46.386	313,000
2022-01-13	51.550	52.470	51.470	52.220	47.374	331,800
2022-01-12	51.400	52.190	51.070	51.280	46.522	244,100
2022-01-11	52.680	52.690	50.450	51.260	46.503	398,400

← NewerPage 20 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.