Gildan Activewear Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 57.560 | 57.910 | 56.460 | 57.600 | 57.600 | 3,078,545 |
| 2026-10-16 | 59.750 | 60.440 | 57.770 | 57.850 | 57.850 | 738,688 |
| 2026-10-15 | 58.800 | 60.490 | 58.800 | 59.570 | 59.570 | 539,100 |
| 2026-10-14 | 59.360 | 59.670 | 58.130 | 58.540 | 58.540 | 545,000 |
| 2026-10-13 | 60.670 | 61.090 | 59.190 | 59.440 | 59.440 | 744,600 |
| 2026-10-09 | 59.760 | 60.100 | 59.300 | 59.820 | 59.820 | 425,200 |
| 2026-10-08 | 58.250 | 59.720 | 57.970 | 59.490 | 59.490 | 804,300 |
| 2026-10-07 | 58.590 | 58.820 | 57.910 | 58.810 | 58.810 | 656,900 |
| 2026-10-06 | 58.230 | 59.330 | 57.890 | 59.270 | 59.270 | 887,600 |
| 2026-10-05 | 58.050 | 58.070 | 57.330 | 57.970 | 57.970 | 357,400 |
| 2026-10-02 | 59.990 | 59.990 | 58.100 | 58.390 | 58.390 | 499,300 |
| 2026-10-01 | 60.620 | 60.950 | 58.670 | 59.580 | 59.580 | 466,400 |
| 2026-09-30 | 61.190 | 61.190 | 59.870 | 60.630 | 60.630 | 516,000 |
| 2026-09-29 | 60.330 | 61.070 | 59.310 | 60.690 | 60.690 | 491,100 |
| 2026-09-28 | 57.310 | 61.480 | 56.530 | 60.420 | 60.420 | 967,200 |
| 2026-09-25 | 57.800 | 58.700 | 56.900 | 57.990 | 57.990 | 530,000 |
| 2026-09-24 | 64.000 | 64.220 | 56.750 | 57.410 | 57.410 | 2,486,200 |
| 2026-09-23 | 65.580 | 65.860 | 64.240 | 65.050 | 65.050 | 624,000 |
| 2026-09-22 | 65.580 | 67.950 | 65.580 | 66.070 | 66.070 | 862,400 |
| 2026-09-21 | 66.260 | 66.290 | 64.060 | 64.800 | 64.800 | 568,900 |
| 2026-09-18 | 64.260 | 65.780 | 63.890 | 65.770 | 65.770 | 2,129,700 |
| 2026-09-17 | 66.060 | 66.140 | 64.640 | 64.720 | 64.720 | 645,900 |
| 2026-09-16 | 64.440 | 65.760 | 64.190 | 64.930 | 64.930 | 419,100 |
| 2026-09-15 | 66.000 | 66.000 | 63.720 | 63.860 | 63.860 | 765,800 |
| 2026-09-14 | 67.020 | 67.570 | 65.950 | 65.980 | 65.980 | 783,500 |
| 2026-09-11 | 68.720 | 69.030 | 66.660 | 67.150 | 67.150 | 498,900 |
| 2026-09-10 | 69.440 | 69.530 | 67.460 | 67.720 | 67.720 | 826,200 |
| 2026-09-09 | 70.230 | 70.650 | 69.200 | 69.750 | 69.750 | 736,200 |
| 2026-09-08 | 73.500 | 73.630 | 71.090 | 71.100 | 71.100 | 864,700 |
| 2026-09-04 | 73.320 | 75.560 | 73.320 | 73.890 | 73.890 | 527,200 |
| 2026-09-03 | 71.460 | 74.060 | 71.220 | 74.050 | 74.050 | 760,100 |
| 2026-09-02 | 69.750 | 72.350 | 69.740 | 71.280 | 71.280 | 563,000 |
| 2026-09-01 | 71.990 | 72.940 | 69.680 | 69.770 | 69.770 | 636,800 |
| 2026-08-31 | 73.220 | 73.220 | 71.830 | 72.290 | 72.290 | 782,800 |
| 2026-08-28 | 73.990 | 75.170 | 73.490 | 73.810 | 73.810 | 504,900 |
| 2026-08-27 | 75.020 | 75.020 | 73.500 | 73.830 | 73.830 | 665,700 |
| 2026-08-26 | 75.520 | 75.970 | 74.220 | 74.350 | 74.350 | 380,400 |
| 2026-08-25 | 76.000 | 76.070 | 75.110 | 75.500 | 75.500 | 912,400 |
| 2026-08-24 | 77.360 | 77.800 | 75.510 | 76.000 | 76.000 | 1,152,100 |
| 2026-08-21 | 77.260 | 78.610 | 76.900 | 77.460 | 77.460 | 868,700 |
| 2026-08-20 | 77.310 | 77.310 | 75.450 | 76.550 | 76.550 | 496,500 |
| 2026-08-19 | 78.270 | 79.290 | 77.810 | 78.770 | 78.426 | 376,600 |
| 2026-08-18 | 77.080 | 77.950 | 76.930 | 77.500 | 77.162 | 293,000 |
| 2026-08-17 | 78.180 | 78.950 | 77.340 | 77.530 | 77.191 | 680,800 |
| 2026-08-14 | 78.850 | 79.240 | 78.080 | 78.750 | 78.406 | 369,900 |
| 2026-08-13 | 80.440 | 80.660 | 77.920 | 79.440 | 79.093 | 1,262,300 |
| 2026-08-12 | 81.710 | 81.710 | 79.400 | 79.900 | 79.551 | 1,027,700 |
| 2026-08-11 | 79.780 | 81.620 | 79.750 | 81.500 | 81.144 | 466,800 |
| 2026-08-10 | 79.760 | 80.370 | 79.560 | 80.150 | 79.800 | 432,500 |
| 2026-08-07 | 81.990 | 82.420 | 80.090 | 80.160 | 79.810 | 574,300 |
| 2026-08-06 | 81.870 | 82.850 | 80.900 | 81.600 | 81.244 | 673,300 |
| 2026-08-05 | 79.670 | 82.630 | 79.670 | 81.440 | 81.084 | 712,200 |
| 2026-08-04 | 78.000 | 80.120 | 77.520 | 79.790 | 79.442 | 634,700 |
| 2026-07-31 | 74.410 | 79.040 | 74.250 | 77.600 | 77.261 | 1,628,300 |
| 2026-07-30 | 75.740 | 76.120 | 70.090 | 73.370 | 73.050 | 1,171,800 |
| 2026-07-29 | 72.120 | 72.880 | 70.760 | 71.830 | 71.516 | 769,800 |
| 2026-07-28 | 72.330 | 73.120 | 71.930 | 73.000 | 72.681 | 667,100 |
| 2026-07-27 | 70.990 | 71.610 | 69.420 | 71.610 | 71.297 | 629,900 |
| 2026-07-24 | 70.350 | 71.120 | 69.230 | 70.480 | 70.172 | 616,100 |
| 2026-07-23 | 73.380 | 73.920 | 69.790 | 69.910 | 69.605 | 816,000 |
Page 1 of 5 · 251 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.