Gildan Activewear Inc. GIL
TSX · Kanada · Dayanıksız Tüketim Malları
CAD 59,58-1,05 (-%1,73)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 59,58 | -%1,73 | CAD 60,62 | CAD 60,95 | CAD 58,67 | 463,16K |
| 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 |