Gildan Activewear Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	72.510	72.840	71.230	71.860	70.342	342,000
2025-08-06	72.430	73.060	72.430	72.670	71.135	516,000
2025-08-05	72.070	73.390	72.040	72.370	70.841	312,000
2025-08-01	68.170	71.260	68.050	70.550	69.060	335,100
2025-07-31	70.850	71.230	68.010	69.990	68.511	624,200
2025-07-30	71.510	72.080	71.060	71.440	69.931	277,500
2025-07-29	72.500	72.870	70.530	71.480	69.970	298,900
2025-07-28	71.830	72.540	71.670	72.130	70.606	301,900
2025-07-25	70.970	71.690	70.970	71.600	70.087	129,800
2025-07-24	72.150	72.560	71.120	71.140	69.637	449,700
2025-07-23	71.130	72.590	71.130	72.240	70.714	291,100
2025-07-22	70.670	70.930	70.160	70.700	69.206	223,200
2025-07-21	72.250	72.250	70.610	70.630	69.138	275,300
2025-07-18	72.690	72.720	71.640	71.900	70.381	337,900
2025-07-17	69.120	74.020	69.120	73.070	71.526	676,500
2025-07-16	69.170	69.840	68.260	69.160	67.699	254,300
2025-07-15	69.730	70.460	69.290	69.300	67.836	250,300
2025-07-14	69.790	70.310	69.690	69.790	68.316	152,400
2025-07-11	69.850	70.280	68.980	69.830	68.355	319,200
2025-07-10	69.090	70.600	69.020	70.130	68.648	367,800
2025-07-09	69.460	69.530	68.800	69.160	67.699	288,800
2025-07-08	69.550	70.010	69.060	69.250	67.787	308,200
2025-07-07	69.070	69.920	68.930	69.530	68.061	295,400
2025-07-04	68.880	69.520	68.830	69.040	67.582	79,500
2025-07-03	68.000	69.300	68.000	69.010	67.552	223,400
2025-07-02	67.130	68.200	67.030	68.120	66.681	451,600
2025-06-30	66.910	67.520	66.380	67.100	65.682	390,400
2025-06-27	66.130	67.850	66.130	66.860	65.448	619,000
2025-06-26	64.380	66.150	64.290	65.930	64.537	350,800
2025-06-25	65.460	65.500	64.160	64.210	62.854	259,100
2025-06-24	65.080	65.820	65.000	65.520	64.136	209,100
2025-06-23	63.730	64.990	63.630	64.840	63.470	219,700
2025-06-20	64.610	64.890	63.690	63.950	62.599	1,054,900
2025-06-19	64.640	64.670	63.780	64.400	63.040	82,500
2025-06-18	64.380	65.230	64.280	64.620	63.255	260,500
2025-06-17	64.540	65.230	64.180	64.420	63.059	258,400
2025-06-16	63.340	65.150	63.340	64.990	63.617	348,300
2025-06-13	64.630	65.260	62.800	62.920	61.591	221,000
2025-06-12	64.910	65.380	64.710	65.110	63.735	244,500
2025-06-11	66.830	66.900	65.410	65.470	64.087	368,100
2025-06-10	65.800	66.810	65.800	66.750	65.340	340,400
2025-06-09	65.740	66.030	65.380	65.520	64.136	321,600
2025-06-06	65.590	65.700	65.300	65.510	64.126	250,200
2025-06-05	65.340	65.850	64.750	65.110	63.735	478,200
2025-06-04	63.840	65.510	63.840	65.450	64.067	316,800
2025-06-03	63.960	64.130	63.250	63.860	62.511	451,200
2025-06-02	64.010	64.010	63.140	63.920	62.570	514,900
2025-05-30	66.100	66.100	63.840	63.900	62.550	1,996,200
2025-05-29	68.300	68.300	66.340	66.480	65.076	451,500
2025-05-28	68.890	69.400	67.950	67.960	66.524	592,000
2025-05-27	69.070	70.040	68.580	68.760	67.307	662,100
2025-05-26	67.380	69.730	67.380	69.360	67.895	262,300
2025-05-23	66.690	67.610	66.670	67.270	65.849	328,000
2025-05-22	67.690	68.580	67.690	67.830	66.397	374,900
2025-05-21	68.860	69.750	67.700	67.760	66.329	484,500
2025-05-20	69.750	71.060	69.330	69.870	68.394	545,800
2025-05-16	68.630	70.410	68.630	70.100	68.310	400,100
2025-05-15	68.150	68.940	68.150	68.860	67.101	401,900
2025-05-14	68.000	69.510	68.000	68.570	66.819	416,700
2025-05-13	68.010	68.750	67.860	68.430	66.682	420,800

← NewerPage 6 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.