Gildan Activewear Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 67.640 | 68.410 | 67.440 | 68.300 | 65.966 | 411,900 |
| 2024-11-18 | 68.050 | 68.340 | 67.730 | 68.140 | 65.811 | 523,300 |
| 2024-11-15 | 67.640 | 68.170 | 67.450 | 68.030 | 65.705 | 397,300 |
| 2024-11-14 | 67.900 | 68.270 | 66.690 | 67.680 | 65.367 | 286,300 |
| 2024-11-13 | 68.230 | 69.360 | 67.670 | 67.890 | 65.570 | 236,800 |
| 2024-11-12 | 67.730 | 68.180 | 66.770 | 68.100 | 65.773 | 445,400 |
| 2024-11-11 | 68.770 | 69.330 | 67.750 | 67.830 | 65.512 | 297,100 |
| 2024-11-08 | 67.860 | 68.570 | 67.790 | 68.530 | 66.188 | 481,700 |
| 2024-11-07 | 69.430 | 69.430 | 67.820 | 68.200 | 65.869 | 350,700 |
| 2024-11-06 | 70.150 | 70.150 | 68.170 | 68.930 | 66.574 | 467,300 |
| 2024-11-05 | 67.950 | 69.780 | 67.930 | 69.500 | 67.125 | 463,200 |
| 2024-11-04 | 69.180 | 69.660 | 67.920 | 68.250 | 65.917 | 452,800 |
| 2024-11-01 | 68.600 | 69.640 | 68.320 | 69.290 | 66.922 | 412,500 |
| 2024-10-31 | 68.180 | 68.890 | 67.200 | 68.140 | 65.811 | 615,700 |
| 2024-10-30 | 67.290 | 68.030 | 67.220 | 67.270 | 64.971 | 390,500 |
| 2024-10-29 | 67.020 | 67.810 | 66.950 | 67.640 | 65.328 | 358,000 |
| 2024-10-28 | 66.910 | 68.050 | 66.910 | 67.170 | 64.874 | 798,000 |
| 2024-10-25 | 66.670 | 67.190 | 66.590 | 66.810 | 64.527 | 495,500 |
| 2024-10-24 | 64.840 | 66.460 | 64.830 | 66.400 | 64.131 | 526,100 |
| 2024-10-23 | 64.540 | 65.170 | 64.540 | 65.000 | 62.779 | 248,900 |
| 2024-10-22 | 65.130 | 65.540 | 64.690 | 64.720 | 62.508 | 260,500 |
| 2024-10-21 | 65.480 | 65.700 | 65.150 | 65.340 | 63.107 | 196,000 |
| 2024-10-18 | 65.570 | 65.740 | 65.390 | 65.600 | 63.358 | 259,200 |
| 2024-10-17 | 65.560 | 66.030 | 65.350 | 65.400 | 63.165 | 388,500 |
| 2024-10-16 | 65.540 | 66.080 | 65.390 | 65.480 | 63.242 | 287,000 |
| 2024-10-15 | 65.530 | 66.300 | 65.250 | 65.570 | 63.329 | 593,700 |
| 2024-10-11 | 64.170 | 65.670 | 64.170 | 65.550 | 63.310 | 338,500 |
| 2024-10-10 | 64.790 | 65.140 | 64.060 | 64.170 | 61.977 | 433,600 |
| 2024-10-09 | 64.760 | 65.100 | 64.500 | 65.060 | 62.836 | 356,700 |
| 2024-10-08 | 63.790 | 64.710 | 63.790 | 64.660 | 62.450 | 391,600 |
| 2024-10-07 | 63.660 | 64.040 | 63.400 | 63.690 | 61.513 | 255,400 |
| 2024-10-04 | 63.310 | 64.020 | 63.310 | 63.750 | 61.571 | 399,000 |
| 2024-10-03 | 63.250 | 63.620 | 63.080 | 63.420 | 61.253 | 319,300 |
| 2024-10-02 | 62.950 | 63.610 | 62.910 | 63.250 | 61.088 | 306,900 |
| 2024-10-01 | 63.370 | 63.930 | 63.130 | 63.360 | 61.195 | 435,200 |
| 2024-09-30 | 63.330 | 63.760 | 62.900 | 63.660 | 61.484 | 471,000 |
| 2024-09-27 | 63.500 | 64.340 | 63.240 | 63.330 | 61.166 | 489,700 |
| 2024-09-26 | 63.820 | 64.320 | 63.540 | 64.000 | 61.813 | 437,600 |
| 2024-09-25 | 63.090 | 63.680 | 63.060 | 63.310 | 61.146 | 348,600 |
| 2024-09-24 | 62.820 | 63.220 | 62.680 | 63.090 | 60.934 | 276,600 |
| 2024-09-23 | 62.120 | 62.840 | 61.810 | 62.810 | 60.663 | 321,400 |
| 2024-09-20 | 62.610 | 62.800 | 61.530 | 62.000 | 59.881 | 2,867,000 |
| 2024-09-19 | 63.370 | 63.600 | 62.640 | 62.800 | 60.654 | 501,300 |
| 2024-09-18 | 61.870 | 63.230 | 61.870 | 62.770 | 60.625 | 512,500 |
| 2024-09-17 | 61.980 | 62.510 | 61.770 | 61.970 | 59.852 | 310,200 |
| 2024-09-16 | 61.340 | 62.070 | 61.340 | 61.920 | 59.804 | 436,600 |
| 2024-09-13 | 61.000 | 61.180 | 60.810 | 61.170 | 59.079 | 310,600 |
| 2024-09-12 | 60.920 | 61.270 | 60.510 | 60.750 | 58.674 | 307,900 |
| 2024-09-11 | 59.860 | 61.050 | 59.770 | 60.940 | 58.857 | 725,700 |
| 2024-09-10 | 59.650 | 59.970 | 59.170 | 59.950 | 57.901 | 331,800 |
| 2024-09-09 | 59.980 | 60.250 | 59.470 | 59.730 | 57.689 | 421,600 |
| 2024-09-06 | 59.290 | 60.120 | 59.060 | 59.700 | 57.660 | 467,400 |
| 2024-09-05 | 60.490 | 60.810 | 59.510 | 59.570 | 57.534 | 487,500 |
| 2024-09-04 | 60.000 | 60.660 | 59.600 | 60.490 | 58.423 | 434,600 |
| 2024-09-03 | 61.240 | 61.940 | 60.090 | 60.230 | 58.172 | 342,400 |
| 2024-08-30 | 60.850 | 61.560 | 60.670 | 61.420 | 59.321 | 780,300 |
| 2024-08-29 | 60.510 | 61.010 | 60.340 | 60.780 | 58.703 | 315,700 |
| 2024-08-28 | 60.170 | 60.860 | 60.100 | 60.200 | 58.143 | 391,900 |
| 2024-08-27 | 58.990 | 60.350 | 58.650 | 60.340 | 58.278 | 635,500 |
| 2024-08-26 | 57.470 | 59.150 | 57.440 | 58.990 | 56.974 | 595,300 |
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.