Gildan Activewear Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	80.040	80.100	78.210	78.910	78.208	462,100
2026-04-24	82.050	82.050	79.760	80.050	79.338	369,400
2026-04-23	83.050	83.720	81.280	81.930	81.201	460,100
2026-04-22	82.870	84.050	82.620	83.090	82.351	553,100
2026-04-21	81.200	82.850	81.200	82.750	82.014	549,100
2026-04-20	81.640	81.820	80.590	81.440	80.715	354,600
2026-04-17	79.530	82.480	79.530	82.040	81.310	468,800
2026-04-16	78.770	79.040	77.860	78.100	77.405	481,100
2026-04-15	80.590	80.590	77.500	78.640	77.940	522,000
2026-04-14	81.290	82.200	80.160	80.370	79.655	378,200
2026-04-13	79.440	81.440	78.630	81.440	80.715	861,200
2026-04-10	79.400	80.330	79.150	80.040	79.328	325,900
2026-04-09	78.990	79.790	78.430	79.260	78.555	406,700
2026-04-08	78.000	80.560	78.000	79.660	78.951	542,400
2026-04-07	75.830	75.830	74.400	75.120	74.452	256,500
2026-04-06	76.100	76.730	75.500	76.520	75.839	304,600
2026-04-02	76.460	77.090	74.940	75.750	75.076	503,100
2026-04-01	78.410	79.860	77.760	77.780	77.088	488,300
2026-03-31	75.680	78.480	75.680	77.470	76.781	796,800
2026-03-30	76.000	76.750	74.450	74.770	74.105	532,100
2026-03-27	76.530	76.530	75.270	75.570	74.898	665,700
2026-03-26	78.940	79.490	76.730	76.960	76.275	711,900
2026-03-25	80.040	80.950	79.400	80.000	79.288	506,700
2026-03-24	78.160	79.300	77.460	78.820	78.119	475,000
2026-03-23	78.270	80.550	78.130	78.400	77.703	387,900
2026-03-20	77.370	77.640	75.920	76.900	76.216	1,080,400
2026-03-19	78.860	79.420	77.060	77.590	76.900	521,800
2026-03-18	79.800	81.210	79.800	80.200	79.148	389,200
2026-03-17	80.700	81.940	80.340	80.470	79.414	447,100
2026-03-16	81.020	81.580	79.510	80.190	79.138	460,000
2026-03-13	81.620	82.080	80.390	80.580	79.523	412,900
2026-03-12	82.530	83.740	80.850	80.890	79.829	822,300
2026-03-11	84.450	84.490	82.360	83.830	82.730	882,400
2026-03-10	84.040	86.790	83.220	84.410	83.302	790,400
2026-03-09	82.950	83.820	80.230	83.650	82.552	1,052,800
2026-03-06	88.040	88.040	84.820	84.870	83.756	881,900
2026-03-05	90.510	91.140	88.650	89.940	88.760	758,100
2026-03-04	92.110	92.420	90.670	91.570	90.368	610,500
2026-03-03	90.060	92.390	89.620	91.380	90.181	744,800
2026-03-02	91.190	92.600	90.250	91.920	90.714	964,200
2026-02-27	93.230	94.230	90.230	92.970	91.750	1,023,700
2026-02-26	92.550	94.660	91.290	94.550	93.309	1,120,600
2026-02-25	98.410	99.020	96.940	97.530	96.250	459,000
2026-02-24	97.290	98.670	96.750	98.620	97.326	483,700
2026-02-23	97.080	97.650	95.640	96.900	95.628	280,700
2026-02-20	97.650	99.240	95.990	97.830	96.546	521,000
2026-02-19	98.270	98.490	97.100	97.330	96.053	429,300
2026-02-18	98.880	99.220	97.970	99.000	97.701	333,500
2026-02-17	99.160	100.14	97.360	98.810	97.513	361,300
2026-02-13	98.490	100.44	98.420	98.830	97.533	494,700
2026-02-12	98.570	99.880	97.130	98.350	97.059	595,700
2026-02-11	98.110	98.460	96.470	98.280	96.990	586,300
2026-02-10	98.240	98.720	97.520	97.620	96.339	340,300
2026-02-09	97.290	99.000	96.340	98.330	97.040	473,600
2026-02-06	93.200	97.690	93.120	97.300	96.023	681,800
2026-02-05	93.810	93.810	92.010	92.590	91.375	672,200
2026-02-04	91.900	94.530	91.900	94.300	93.063	607,000
2026-02-03	90.660	91.700	90.160	91.510	90.309	429,900
2026-02-02	88.360	91.130	88.360	91.070	89.875	408,800
2026-01-30	88.380	88.990	87.560	88.470	87.309	683,800

← NewerPage 3 of 21 · 1,258 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.