Gildan Activewear Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	52.110	52.720	51.400	52.680	47.792	297,200
2022-01-07	52.430	53.200	52.110	52.590	47.710	209,500
2022-01-06	52.640	53.190	52.210	52.680	47.792	219,100
2022-01-05	54.340	54.460	52.610	52.660	47.774	387,900
2022-01-04	54.720	55.130	54.270	54.390	49.343	338,000
2021-12-31	53.400	53.840	53.300	53.630	48.654	162,700
2021-12-30	54.240	54.650	53.670	53.720	48.735	163,100
2021-12-29	53.390	54.460	53.390	54.130	49.107	372,000
2021-12-24	52.130	53.250	52.130	52.800	47.901	118,400
2021-12-23	51.890	52.520	51.800	52.210	47.365	389,500
2021-12-22	51.510	52.220	51.290	51.800	46.993	245,900
2021-12-21	50.930	51.980	50.930	51.680	46.885	305,200
2021-12-20	51.280	51.430	49.800	50.460	45.778	260,500
2021-12-17	51.390	52.810	51.200	51.810	47.002	1,714,400
2021-12-16	53.120	53.120	51.330	51.390	46.621	315,700
2021-12-15	51.480	52.790	51.480	52.650	47.765	615,000
2021-12-14	51.190	52.520	51.190	51.710	46.912	302,600
2021-12-13	52.150	52.530	51.150	51.680	46.885	425,500
2021-12-10	52.820	52.820	51.550	52.070	47.238	285,200
2021-12-09	53.310	53.690	52.400	52.430	47.565	384,000
2021-12-08	54.020	54.030	53.280	53.490	48.527	261,800
2021-12-07	53.070	54.150	52.870	53.840	48.844	349,100
2021-12-06	52.020	52.610	51.580	52.280	47.429	402,300
2021-12-03	52.200	52.280	51.080	51.570	46.785	563,700
2021-12-02	51.820	52.800	51.500	52.290	47.438	540,100
2021-12-01	52.720	53.600	51.440	51.480	46.703	513,100
2021-11-30	52.800	53.150	51.250	51.750	46.948	1,117,100
2021-11-29	53.550	53.870	52.840	53.280	48.336	325,100
2021-11-26	52.870	53.300	52.300	52.880	47.973	391,800
2021-11-25	54.400	54.430	53.820	54.080	49.062	80,600
2021-11-24	52.890	54.390	52.590	54.180	49.153	578,200
2021-11-23	53.290	53.830	53.060	53.530	48.563	386,600
2021-11-22	53.080	53.710	52.760	53.470	48.331	344,500
2021-11-19	53.260	53.820	53.010	53.070	47.969	326,400
2021-11-18	53.770	54.140	53.280	53.420	48.285	158,700
2021-11-17	54.110	54.230	53.610	53.780	48.611	315,400
2021-11-16	53.510	54.730	53.510	54.160	48.954	396,600
2021-11-15	53.420	53.740	53.200	53.400	48.267	348,400
2021-11-12	53.080	53.450	52.980	53.140	48.032	299,400
2021-11-11	52.750	53.340	52.750	53.080	47.978	316,800
2021-11-10	51.920	52.950	51.920	52.590	47.535	558,000
2021-11-09	51.480	52.250	51.120	52.210	47.192	562,500
2021-11-08	50.310	51.470	50.300	51.440	46.496	465,200
2021-11-05	50.830	51.870	49.840	50.220	45.393	1,219,800
2021-11-04	49.710	51.750	49.400	50.740	45.863	1,140,900
2021-11-03	46.870	48.240	46.870	47.530	42.962	294,200
2021-11-02	46.880	47.390	46.500	46.960	42.446	273,500
2021-11-01	45.810	46.730	45.620	46.420	41.958	257,500
2021-10-29	45.120	45.610	45.090	45.460	41.091	341,300
2021-10-28	44.700	45.660	44.700	45.390	41.027	315,600
2021-10-27	46.090	46.310	44.550	44.630	40.340	362,200
2021-10-26	45.550	46.380	45.440	45.930	41.515	802,600
2021-10-25	45.380	45.840	45.240	45.370	41.009	349,300
2021-10-22	45.000	45.970	44.790	45.410	41.045	386,300
2021-10-21	44.940	45.680	44.940	45.060	40.729	444,900

← NewerPage 21 of 21 · 1,255 trading days

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.