Gildan Activewear Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 81.720 | 82.070 | 79.490 | 81.500 | 80.110 | 492,900 |
| 2025-10-31 | 82.500 | 82.660 | 81.420 | 81.790 | 80.395 | 357,200 |
| 2025-10-30 | 83.820 | 84.340 | 81.100 | 82.240 | 80.838 | 778,600 |
| 2025-10-29 | 85.470 | 87.130 | 83.850 | 84.060 | 82.627 | 755,700 |
| 2025-10-28 | 85.510 | 85.590 | 84.560 | 85.370 | 83.914 | 299,400 |
| 2025-10-27 | 85.370 | 85.520 | 84.870 | 85.380 | 83.924 | 302,100 |
| 2025-10-24 | 85.030 | 85.580 | 84.560 | 84.600 | 83.157 | 135,700 |
| 2025-10-23 | 82.640 | 85.290 | 82.640 | 84.960 | 83.511 | 277,200 |
| 2025-10-22 | 83.790 | 83.790 | 82.520 | 83.010 | 81.595 | 471,500 |
| 2025-10-21 | 83.760 | 84.180 | 83.150 | 83.190 | 81.772 | 334,100 |
| 2025-10-20 | 86.000 | 86.030 | 83.630 | 84.030 | 82.597 | 457,800 |
| 2025-10-17 | 84.840 | 85.270 | 84.200 | 85.070 | 83.619 | 344,600 |
| 2025-10-16 | 85.010 | 85.570 | 84.400 | 85.050 | 83.600 | 477,200 |
| 2025-10-15 | 85.500 | 86.630 | 84.400 | 84.820 | 83.374 | 434,600 |
| 2025-10-14 | 83.270 | 85.420 | 83.180 | 85.210 | 83.757 | 434,200 |
| 2025-10-10 | 85.310 | 85.510 | 83.160 | 83.190 | 81.772 | 730,100 |
| 2025-10-09 | 86.140 | 86.140 | 84.240 | 85.160 | 83.708 | 189,900 |
| 2025-10-08 | 85.660 | 86.360 | 84.950 | 85.860 | 84.396 | 1,082,900 |
| 2025-10-07 | 85.730 | 85.730 | 83.700 | 85.140 | 83.688 | 1,085,300 |
| 2025-10-06 | 85.200 | 86.840 | 84.750 | 85.210 | 83.757 | 552,800 |
| 2025-10-03 | 83.460 | 85.320 | 83.460 | 85.080 | 83.629 | 505,100 |
| 2025-10-02 | 82.620 | 83.600 | 81.370 | 83.510 | 82.086 | 271,400 |
| 2025-10-01 | 81.030 | 82.810 | 80.650 | 82.700 | 81.290 | 411,500 |
| 2025-09-30 | 79.740 | 80.690 | 79.250 | 80.400 | 79.029 | 323,100 |
| 2025-09-29 | 80.520 | 81.040 | 78.590 | 80.030 | 78.665 | 355,900 |
| 2025-09-26 | 79.060 | 80.410 | 78.510 | 80.330 | 78.960 | 421,400 |
| 2025-09-25 | 78.750 | 79.230 | 77.830 | 79.070 | 77.722 | 650,800 |
| 2025-09-24 | 79.080 | 79.770 | 78.470 | 79.010 | 77.663 | 558,100 |
| 2025-09-23 | 78.340 | 80.010 | 78.010 | 79.450 | 78.095 | 766,500 |
| 2025-09-22 | 77.130 | 78.590 | 76.740 | 77.840 | 76.513 | 784,200 |
| 2025-09-19 | 75.790 | 77.560 | 75.020 | 77.500 | 76.179 | 3,709,100 |
| 2025-09-18 | 75.250 | 75.560 | 74.510 | 75.110 | 73.829 | 368,100 |
| 2025-09-17 | 74.980 | 76.080 | 74.460 | 74.750 | 73.475 | 401,300 |
| 2025-09-16 | 75.860 | 76.020 | 74.560 | 75.150 | 73.869 | 256,400 |
| 2025-09-15 | 75.040 | 75.820 | 74.600 | 75.660 | 74.370 | 401,200 |
| 2025-09-12 | 75.760 | 76.080 | 74.500 | 74.620 | 73.348 | 196,700 |
| 2025-09-11 | 75.450 | 76.450 | 75.390 | 76.400 | 75.097 | 313,800 |
| 2025-09-10 | 75.800 | 76.090 | 74.520 | 75.210 | 73.928 | 354,100 |
| 2025-09-09 | 76.730 | 77.010 | 75.200 | 76.150 | 74.852 | 497,700 |
| 2025-09-08 | 77.150 | 77.150 | 75.470 | 77.000 | 75.687 | 443,700 |
| 2025-09-05 | 76.320 | 76.880 | 75.750 | 76.870 | 75.559 | 382,000 |
| 2025-09-04 | 73.480 | 76.190 | 73.330 | 76.160 | 74.861 | 325,400 |
| 2025-09-03 | 72.900 | 73.740 | 72.370 | 73.170 | 71.922 | 260,300 |
| 2025-09-02 | 73.980 | 74.290 | 72.280 | 72.310 | 71.077 | 375,300 |
| 2025-08-29 | 75.200 | 75.820 | 74.850 | 74.980 | 73.702 | 218,300 |
| 2025-08-28 | 76.360 | 76.960 | 75.250 | 75.550 | 74.262 | 403,800 |
| 2025-08-27 | 75.650 | 76.530 | 75.330 | 76.340 | 75.038 | 198,400 |
| 2025-08-26 | 75.640 | 76.320 | 75.510 | 75.830 | 74.537 | 493,900 |
| 2025-08-25 | 77.410 | 77.410 | 75.680 | 75.830 | 74.537 | 204,900 |
| 2025-08-22 | 75.570 | 77.390 | 75.410 | 77.050 | 75.736 | 332,700 |
| 2025-08-21 | 75.530 | 75.840 | 74.670 | 75.390 | 74.105 | 283,200 |
| 2025-08-20 | 78.330 | 78.330 | 75.580 | 75.750 | 74.150 | 351,200 |
| 2025-08-19 | 78.540 | 79.020 | 77.920 | 78.450 | 76.793 | 378,600 |
| 2025-08-18 | 77.580 | 79.190 | 77.570 | 78.010 | 76.362 | 563,800 |
| 2025-08-15 | 78.240 | 78.690 | 77.360 | 77.910 | 76.264 | 726,500 |
| 2025-08-14 | 76.150 | 79.610 | 75.590 | 77.750 | 76.108 | 1,247,400 |
| 2025-08-13 | 71.600 | 77.030 | 71.600 | 75.620 | 74.023 | 1,536,500 |
| 2025-08-12 | 65.140 | 67.780 | 63.410 | 67.650 | 66.221 | 591,500 |
| 2025-08-11 | 70.960 | 71.160 | 69.670 | 70.240 | 68.756 | 337,500 |
| 2025-08-08 | 71.700 | 72.200 | 70.790 | 70.960 | 69.461 | 274,200 |
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.