Gildan Activewear Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	67.250	69.040	67.250	67.730	66.000	374,800
2025-05-09	65.940	66.840	65.670	65.760	64.081	309,200
2025-05-08	65.150	66.460	64.830	65.870	64.188	364,100
2025-05-07	64.900	65.670	64.570	64.720	63.067	401,100
2025-05-06	65.210	65.590	64.590	64.640	62.989	295,800
2025-05-05	65.470	66.680	65.320	65.970	64.285	395,300
2025-05-02	64.030	65.920	64.030	65.450	63.779	562,000
2025-05-01	63.260	65.260	63.240	63.690	62.063	669,600
2025-04-30	59.510	64.200	59.260	63.530	61.908	832,300
2025-04-29	58.970	59.490	58.720	59.310	57.795	337,900
2025-04-28	59.390	59.780	58.640	58.820	57.318	476,900
2025-04-25	58.330	59.080	58.260	58.890	57.386	403,600
2025-04-24	58.980	60.150	58.440	58.850	57.347	399,700
2025-04-23	59.330	60.350	59.070	59.130	57.620	523,600
2025-04-22	56.740	57.990	56.740	57.860	56.382	295,400
2025-04-21	56.150	56.660	55.710	56.480	55.038	244,400
2025-04-17	56.860	57.400	56.650	56.940	55.486	410,800
2025-04-16	57.230	57.710	55.730	56.410	54.969	500,000
2025-04-15	57.470	58.090	56.850	57.600	56.129	963,500
2025-04-14	58.830	58.860	56.970	57.600	56.129	588,300
2025-04-11	55.420	58.150	55.400	57.650	56.178	531,700
2025-04-10	56.910	56.950	55.220	56.190	54.755	650,000
2025-04-09	53.340	58.640	52.770	58.030	56.548	1,219,100
2025-04-08	55.910	56.640	53.380	53.670	52.299	948,200
2025-04-07	54.650	57.790	54.220	55.740	54.316	698,000
2025-04-04	57.480	57.670	55.890	56.600	55.155	801,400
2025-04-03	63.010	63.270	58.550	58.890	57.386	751,000
2025-04-02	64.200	65.240	63.950	65.240	63.574	239,100
2025-04-01	63.740	65.070	63.380	64.470	62.824	394,700
2025-03-31	64.020	64.260	63.290	63.620	61.995	595,200
2025-03-28	63.840	64.490	63.840	64.370	62.726	591,400
2025-03-27	62.800	64.130	62.450	64.120	62.482	588,100
2025-03-26	64.610	64.610	62.670	63.080	61.469	437,700
2025-03-25	65.250	65.250	63.920	64.470	62.824	381,800
2025-03-24	65.040	65.850	64.910	65.200	63.535	692,600
2025-03-21	65.620	65.670	64.360	64.730	63.077	1,034,400
2025-03-20	66.800	67.330	65.810	65.860	64.178	259,300
2025-03-19	66.300	67.040	66.140	67.000	65.289	323,800
2025-03-18	66.850	67.240	66.090	66.300	64.607	382,000
2025-03-17	66.950	67.620	66.560	66.850	65.143	464,100
2025-03-14	66.750	66.990	66.200	66.840	65.133	539,300
2025-03-13	69.470	69.470	66.130	66.330	64.636	537,300
2025-03-12	69.050	69.550	68.130	69.490	67.715	796,500
2025-03-11	70.660	70.660	68.330	69.190	67.105	555,000
2025-03-10	70.330	71.520	70.040	71.110	68.967	433,600
2025-03-07	71.730	71.840	70.340	71.170	69.026	348,500
2025-03-06	72.490	73.000	71.680	71.940	69.772	398,200
2025-03-05	73.460	73.900	72.880	73.210	71.004	511,500
2025-03-04	76.240	76.240	73.680	73.700	71.479	541,700
2025-03-03	78.150	78.600	76.240	76.780	74.467	249,700
2025-02-28	77.710	78.210	77.100	78.150	75.795	720,000
2025-02-27	78.450	78.760	77.650	77.660	75.320	279,800
2025-02-26	77.960	79.110	77.570	78.420	76.057	317,900
2025-02-25	77.130	78.000	76.970	77.930	75.582	524,700
2025-02-24	77.610	78.280	77.080	77.170	74.845	367,500
2025-02-21	78.140	78.790	76.800	77.040	74.719	481,100
2025-02-20	76.280	78.120	76.000	78.090	75.737	465,000
2025-02-19	72.670	76.900	72.290	76.710	74.399	593,100
2025-02-18	72.030	73.760	72.000	73.700	71.479	764,900
2025-02-14	72.160	72.370	71.720	72.200	70.025	295,500

← NewerPage 7 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.