Gildan Activewear Inc. GIL
TSX · Canada · Consumer Non-Durables
CAD 59.58-1.05 (-1.73%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 59.65 | -1.62% | CAD 60.62 | CAD 60.95 | CAD 58.67 | 335.87K |
| 2026-09-30 | CAD 60.63 | -0.10% | CAD 61.19 | CAD 61.19 | CAD 59.87 | 516.00K |
| 2026-09-29 | CAD 60.69 | +0.45% | CAD 60.33 | CAD 61.07 | CAD 59.31 | 491.10K |
| 2026-09-28 | CAD 60.42 | +4.19% | CAD 57.31 | CAD 61.48 | CAD 56.53 | 967.20K |
| 2026-09-25 | CAD 57.99 | +1.01% | CAD 57.80 | CAD 58.70 | CAD 56.90 | 530.00K |
| 2026-09-24 | CAD 57.41 | -11.74% | CAD 64.00 | CAD 64.22 | CAD 56.75 | 2.49M |
| 2026-09-23 | CAD 65.05 | -1.54% | CAD 65.58 | CAD 65.86 | CAD 64.24 | 624.00K |
| 2026-09-22 | CAD 66.07 | +1.96% | CAD 65.58 | CAD 67.95 | CAD 65.58 | 862.40K |
| 2026-09-21 | CAD 64.80 | -1.47% | CAD 66.26 | CAD 66.29 | CAD 64.06 | 568.90K |
| 2026-09-18 | CAD 65.77 | +1.62% | CAD 64.26 | CAD 65.78 | CAD 63.89 | 2.13M |
| 2026-09-17 | CAD 64.72 | -0.32% | CAD 66.06 | CAD 66.14 | CAD 64.64 | 645.90K |
| 2026-09-16 | CAD 64.93 | +1.68% | CAD 64.44 | CAD 65.76 | CAD 64.19 | 419.10K |
| 2026-09-15 | CAD 63.86 | -3.21% | CAD 66.00 | CAD 66.00 | CAD 63.72 | 765.80K |
| 2026-09-14 | CAD 65.98 | -1.74% | CAD 67.02 | CAD 67.57 | CAD 65.95 | 783.50K |
| 2026-09-11 | CAD 67.15 | -0.84% | CAD 68.72 | CAD 69.03 | CAD 66.66 | 498.90K |
| 2026-09-10 | CAD 67.72 | -2.91% | CAD 69.44 | CAD 69.53 | CAD 67.46 | 826.20K |
| 2026-09-09 | CAD 69.75 | -1.90% | CAD 70.23 | CAD 70.65 | CAD 69.20 | 736.20K |
| 2026-09-08 | CAD 71.10 | -3.78% | CAD 73.50 | CAD 73.63 | CAD 71.09 | 864.70K |
| 2026-09-04 | CAD 73.89 | -0.22% | CAD 73.32 | CAD 75.56 | CAD 73.32 | 527.20K |
| 2026-09-03 | CAD 74.05 | +3.89% | CAD 71.46 | CAD 74.06 | CAD 71.22 | 760.10K |
| 2026-09-02 | CAD 71.28 | +2.16% | CAD 69.75 | CAD 72.35 | CAD 69.74 | 563.00K |
| 2026-09-01 | CAD 69.77 | -3.49% | CAD 71.99 | CAD 72.94 | CAD 69.68 | 636.80K |
| 2026-08-31 | CAD 72.29 | -2.06% | CAD 73.22 | CAD 73.22 | CAD 71.83 | 782.80K |
| 2026-08-28 | CAD 73.81 | -0.03% | CAD 73.99 | CAD 75.17 | CAD 73.49 | 504.90K |
| 2026-08-27 | CAD 73.83 | -0.70% | CAD 75.02 | CAD 75.02 | CAD 73.50 | 665.70K |
| 2026-08-26 | CAD 74.35 | -1.52% | CAD 75.52 | CAD 75.97 | CAD 74.22 | 380.40K |
| 2026-08-25 | CAD 75.50 | -0.66% | CAD 76.00 | CAD 76.07 | CAD 75.11 | 912.40K |
| 2026-08-24 | CAD 76.00 | -1.88% | CAD 77.36 | CAD 77.80 | CAD 75.51 | 1.15M |
| 2026-08-21 | CAD 77.46 | +1.19% | CAD 77.26 | CAD 78.61 | CAD 76.90 | 868.70K |
| 2026-08-20 | CAD 76.55 | -2.82% | CAD 77.31 | CAD 77.31 | CAD 75.45 | 496.50K |
| 2026-08-19 | CAD 78.77 | +1.64% | CAD 78.27 | CAD 79.29 | CAD 77.81 | 376.60K |
| 2026-08-18 | CAD 77.50 | -0.04% | CAD 77.08 | CAD 77.95 | CAD 76.93 | 293.00K |
| 2026-08-17 | CAD 77.53 | -1.55% | CAD 78.18 | CAD 78.95 | CAD 77.34 | 680.80K |
| 2026-08-14 | CAD 78.75 | -0.87% | CAD 78.85 | CAD 79.24 | CAD 78.08 | 369.90K |
| 2026-08-13 | CAD 79.44 | -0.58% | CAD 80.44 | CAD 80.66 | CAD 77.92 | 1.26M |
| 2026-08-12 | CAD 79.90 | -1.96% | CAD 81.71 | CAD 81.71 | CAD 79.40 | 1.03M |
| 2026-08-11 | CAD 81.50 | +1.68% | CAD 79.78 | CAD 81.62 | CAD 79.75 | 466.80K |
| 2026-08-10 | CAD 80.15 | -0.01% | CAD 79.76 | CAD 80.37 | CAD 79.56 | 432.50K |
| 2026-08-07 | CAD 80.16 | -1.76% | CAD 81.99 | CAD 82.42 | CAD 80.09 | 574.30K |
| 2026-08-06 | CAD 81.60 | +0.20% | CAD 81.87 | CAD 82.85 | CAD 80.90 | 673.30K |
| 2026-08-05 | CAD 81.44 | +2.07% | CAD 79.67 | CAD 82.63 | CAD 79.67 | 712.20K |
| 2026-08-04 | CAD 79.79 | +2.82% | CAD 78.00 | CAD 80.12 | CAD 77.52 | 634.70K |
| 2026-07-31 | CAD 77.60 | +5.77% | CAD 74.41 | CAD 79.04 | CAD 74.25 | 1.63M |
| 2026-07-30 | CAD 73.37 | +2.14% | CAD 75.74 | CAD 76.12 | CAD 70.09 | 1.17M |
| 2026-07-29 | CAD 71.83 | -1.60% | CAD 72.12 | CAD 72.88 | CAD 70.76 | 769.80K |
| 2026-07-28 | CAD 73.00 | +1.94% | CAD 72.33 | CAD 73.12 | CAD 71.93 | 667.10K |
| 2026-07-27 | CAD 71.61 | +1.60% | CAD 70.99 | CAD 71.61 | CAD 69.42 | 629.90K |
| 2026-07-24 | CAD 70.48 | +0.82% | CAD 70.35 | CAD 71.12 | CAD 69.23 | 616.10K |
| 2026-07-23 | CAD 69.91 | -6.84% | CAD 73.38 | CAD 73.92 | CAD 69.79 | 816.00K |
| 2026-07-22 | CAD 75.04 | -1.08% | CAD 75.24 | CAD 76.82 | CAD 75.02 | 401.40K |
| 2026-07-21 | CAD 75.86 | -1.13% | CAD 76.58 | CAD 77.20 | CAD 75.36 | 496.40K |
| 2026-07-20 | CAD 76.73 | +1.31% | CAD 75.54 | CAD 78.20 | CAD 75.53 | 552.70K |
| 2026-07-17 | CAD 75.74 | +0.65% | CAD 75.00 | CAD 76.41 | CAD 74.67 | 486.10K |
| 2026-07-16 | CAD 75.25 | +2.23% | CAD 73.51 | CAD 76.17 | CAD 73.51 | 441.90K |
| 2026-07-15 | CAD 73.61 | +1.57% | CAD 72.31 | CAD 75.12 | CAD 72.31 | 498.80K |
| 2026-07-14 | CAD 72.47 | -0.96% | CAD 73.13 | CAD 73.29 | CAD 72.02 | 425.00K |
| 2026-07-13 | CAD 73.17 | -1.56% | CAD 73.95 | CAD 74.98 | CAD 72.94 | 599.80K |
| 2026-07-10 | CAD 74.33 | +2.95% | CAD 72.60 | CAD 74.64 | CAD 72.51 | 482.50K |
| 2026-07-09 | CAD 72.20 | +0.19% | CAD 72.10 | CAD 72.93 | CAD 71.30 | 577.20K |
| 2026-07-08 | CAD 72.06 | -2.46% | CAD 72.91 | CAD 73.00 | CAD 71.58 | 694.50K |
| 2026-07-07 | CAD 73.88 | +0.38% | CAD 73.88 | CAD 74.84 | CAD 73.10 | 696.80K |
| 2026-07-06 | CAD 73.60 | +1.24% | CAD 72.64 | CAD 73.98 | CAD 72.20 | 427.10K |
| 2026-07-03 | CAD 72.70 | -0.36% | CAD 72.90 | CAD 73.31 | CAD 72.61 | 185.50K |
| 2026-07-02 | CAD 72.96 | -0.22% | CAD 73.28 | CAD 74.35 | CAD 71.05 | 526.80K |
| 2026-06-30 | CAD 73.12 | -0.25% | CAD 72.93 | CAD 73.87 | CAD 72.16 | 1.02M |
| 2026-06-29 | CAD 73.30 | -2.12% | CAD 74.00 | CAD 74.03 | CAD 71.53 | 1.27M |
| 2026-06-26 | CAD 74.89 | -1.32% | CAD 76.29 | CAD 76.74 | CAD 74.12 | 934.30K |
| 2026-06-25 | CAD 75.89 | -1.47% | CAD 77.35 | CAD 79.60 | CAD 75.73 | 705.80K |
| 2026-06-24 | CAD 77.02 | +2.83% | CAD 75.37 | CAD 77.50 | CAD 75.22 | 771.00K |
| 2026-06-23 | CAD 74.90 | +1.59% | CAD 72.84 | CAD 75.99 | CAD 72.84 | 1.03M |
| 2026-06-22 | CAD 73.73 | +1.21% | CAD 73.20 | CAD 74.84 | CAD 72.80 | 548.10K |
| 2026-06-19 | CAD 72.85 | -0.52% | CAD 73.24 | CAD 74.80 | CAD 72.85 | 1.04M |
| 2026-06-18 | CAD 73.23 | -2.33% | CAD 75.02 | CAD 75.43 | CAD 73.21 | 1.10M |
| 2026-06-17 | CAD 74.98 | +6.52% | CAD 71.08 | CAD 76.41 | CAD 71.08 | 2.25M |
| 2026-06-16 | CAD 70.39 | -18.75% | CAD 86.82 | CAD 88.61 | CAD 65.15 | 3.24M |
| 2026-06-15 | CAD 86.63 | +1.76% | CAD 86.32 | CAD 87.65 | CAD 85.65 | 705.90K |
| 2026-06-12 | CAD 85.13 | +2.18% | CAD 83.99 | CAD 85.39 | CAD 83.23 | 931.80K |
| 2026-06-11 | CAD 83.31 | +4.62% | CAD 80.15 | CAD 83.43 | CAD 79.55 | 841.50K |
| 2026-06-10 | CAD 79.63 | -3.53% | CAD 81.79 | CAD 82.28 | CAD 79.56 | 438.20K |
| 2026-06-09 | CAD 82.54 | +3.86% | CAD 80.18 | CAD 83.32 | CAD 80.18 | 378.20K |
| 2026-06-08 | CAD 79.47 | -1.08% | CAD 80.06 | CAD 81.61 | CAD 79.47 | 803.20K |
| 2026-06-05 | CAD 80.34 | -0.04% | CAD 79.81 | CAD 80.57 | CAD 79.54 | 289.40K |
| 2026-06-04 | CAD 80.37 | -0.69% | CAD 81.25 | CAD 82.31 | CAD 79.69 | 499.40K |
| 2026-06-03 | CAD 80.93 | +0.07% | CAD 81.16 | CAD 82.46 | CAD 80.44 | 368.00K |
| 2026-06-02 | CAD 80.87 | -1.17% | CAD 81.25 | CAD 82.40 | CAD 80.82 | 740.40K |
| 2026-06-01 | CAD 81.83 | -2.71% | CAD 82.86 | CAD 83.29 | CAD 81.05 | 341.70K |
| 2026-05-29 | CAD 84.11 | -0.28% | CAD 84.12 | CAD 85.35 | CAD 83.67 | 1.36M |
| 2026-05-28 | CAD 84.35 | +0.45% | CAD 83.33 | CAD 85.04 | CAD 82.71 | 775.30K |
| 2026-05-27 | CAD 83.97 | +1.60% | CAD 83.34 | CAD 84.95 | CAD 83.29 | 445.00K |
| 2026-05-26 | CAD 82.65 | +0.29% | CAD 81.91 | CAD 83.52 | CAD 81.60 | 378.90K |