Toronto - Delayed Quote
CAD
Gildan Activewear Inc. (GIL.TO)
55.40
-1.38
(-2.43%)
At close: October 30 at 4:00:01 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
56.22
56.81
55.05
55.40
55.40
575,500
Oct 29, 2026
55.98
57.14
55.98
56.78
56.78
383,200
Oct 28, 2026
56.25
56.41
55.01
55.79
55.79
363,100
Oct 27, 2026
56.75
57.05
56.03
56.31
56.31
574,600
Oct 26, 2026
56.63
57.21
56.34
56.52
56.52
307,600
Oct 23, 2026
56.76
56.91
55.56
56.68
56.68
597,600
Oct 22, 2026
56.02
57.70
56.00
57.50
57.50
762,000
Oct 21, 2026
57.99
57.99
56.15
56.58
56.58
425,600
Oct 20, 2026
57.97
59.12
57.23
57.51
57.51
487,400
Oct 19, 2026
57.56
57.91
56.46
57.60
57.60
3,088,800
Oct 16, 2026
59.75
60.44
57.77
57.85
57.85
760,200
Oct 15, 2026
58.80
60.49
58.80
59.57
59.57
539,100
Oct 14, 2026
59.36
59.67
58.13
58.54
58.54
545,000
Oct 13, 2026
60.67
61.09
59.19
59.44
59.44
744,600
Oct 9, 2026
59.76
60.10
59.30
59.82
59.82
425,200
Oct 8, 2026
58.25
59.72
57.97
59.49
59.49
804,300
Oct 7, 2026
58.59
58.82
57.91
58.81
58.81
656,900
Oct 6, 2026
58.23
59.33
57.89
59.27
59.27
887,600
Oct 5, 2026
58.05
58.07
57.33
57.97
57.97
357,400
Oct 2, 2026
59.99
59.99
58.10
58.39
58.39
499,300
Oct 1, 2026
60.62
60.95
58.67
59.58
59.58
466,400
Sep 30, 2026
61.19
61.19
59.87
60.63
60.63
516,000
Sep 29, 2026
60.33
61.07
59.31
60.69
60.69
491,100
Sep 28, 2026
57.31
61.48
56.53
60.42
60.42
967,200
Sep 25, 2026
57.80
58.70
56.90
57.99
57.99
530,000
Sep 24, 2026
64.00
64.22
56.75
57.41
57.41
2,486,200
Sep 23, 2026
65.58
65.86
64.24
65.05
65.05
624,000
Sep 22, 2026
65.58
67.95
65.58
66.07
66.07
862,400
Sep 21, 2026
66.26
66.29
64.06
64.80
64.80
568,900
Sep 18, 2026
64.26
65.78
63.89
65.77
65.77
2,129,700
Sep 17, 2026
66.06
66.14
64.64
64.72
64.72
645,900
Sep 16, 2026
64.44
65.76
64.19
64.93
64.93
419,100
Sep 15, 2026
66.00
66.00
63.72
63.86
63.86
765,800
Sep 14, 2026
67.02
67.57
65.95
65.98
65.98
783,500
Sep 11, 2026
68.72
69.03
66.66
67.15
67.15
498,900
Sep 10, 2026
69.44
69.53
67.46
67.72
67.72
826,200
Sep 9, 2026
70.23
70.65
69.20
69.75
69.75
736,200
Sep 8, 2026
73.50
73.63
71.09
71.10
71.10
864,700
Sep 4, 2026
73.32
75.56
73.32
73.89
73.89
527,200
Sep 3, 2026
71.46
74.06
71.22
74.05
74.05
760,100
Sep 2, 2026
69.75
72.35
69.74
71.28
71.28
563,000
Sep 1, 2026
71.99
72.94
69.68
69.77
69.77
636,800
Aug 31, 2026
73.22
73.22
71.83
72.29
72.29
782,800
Aug 28, 2026
73.99
75.17
73.49
73.81
73.81
504,900
Aug 27, 2026
75.02
75.02
73.50
73.83
73.83
665,700
Aug 26, 2026
75.52
75.97
74.22
74.35
74.35
380,400
Aug 25, 2026
76.00
76.07
75.11
75.50
75.50
912,400
Aug 24, 2026
77.36
77.80
75.51
76.00
76.00
1,152,100
Aug 21, 2026
77.26
78.61
76.90
77.46
77.46
868,700
Aug 20, 2026
0.344
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
77.31
77.31
75.45
76.55
76.55
496,500
Aug 19, 2026
78.27
79.29
77.81
78.77
78.43
376,600
Aug 18, 2026
77.08
77.95
76.93
77.50
77.16
293,000
Aug 17, 2026
78.18
78.95
77.34
77.53
77.19
680,800
Aug 14, 2026
78.85
79.24
78.08
78.75
78.41
369,900
Aug 13, 2026
80.44
80.66
77.92
79.44
79.09
1,262,300
Aug 12, 2026
81.71
81.71
79.40
79.90
79.55
1,027,700
Aug 11, 2026
79.78
81.62
79.75
81.50
81.14
466,800
Aug 10, 2026
79.76
80.37
79.56
80.15
79.80
432,500
Aug 7, 2026
81.99
82.42
80.09
80.16
79.81
574,300
Aug 6, 2026
81.87
82.85
80.90
81.60
81.24
673,300
Aug 5, 2026
79.67
82.63
79.67
81.44
81.08
712,200
Aug 4, 2026
78.00
80.12
77.52
79.79
79.44
634,700
Jul 31, 2026
74.41
79.04
74.25
77.60
77.26
1,628,300
Jul 30, 2026
75.74
76.12
70.09
73.37
73.05
1,171,800
Jul 29, 2026
72.12
72.88
70.76
71.83
71.52
769,800
Jul 28, 2026
72.33
73.12
71.93
73.00
72.68
667,100
Jul 27, 2026
70.99
71.61
69.42
71.61
71.30
629,900
Jul 24, 2026
70.35
71.12
69.23
70.48
70.17
616,100
Jul 23, 2026
73.38
73.92
69.79
69.91
69.60
816,000
Jul 22, 2026
75.24
76.82
75.02
75.04
74.71
401,400
Jul 21, 2026
76.58
77.20
75.36
75.86
75.53
496,400
Jul 20, 2026
75.54
78.20
75.53
76.73
76.39
552,700
Jul 17, 2026
75.00
76.41
74.67
75.74
75.41
486,100
Jul 16, 2026
73.51
76.17
73.51
75.25
74.92
441,900
Jul 15, 2026
72.31
75.12
72.31
73.61
73.29
498,800
Jul 14, 2026
73.13
73.29
72.02
72.47
72.15
425,000
Jul 13, 2026
73.95
74.98
72.94
73.17
72.85
599,800
Jul 10, 2026
72.60
74.64
72.51
74.33
74.01
482,500
Jul 9, 2026
72.10
72.93
71.30
72.20
71.88
577,200
Jul 8, 2026
72.91
73.00
71.58
72.06
71.75
694,500
Jul 7, 2026
73.88
74.84
73.10
73.88
73.56
696,800
Jul 6, 2026
72.64
73.98
72.20
73.60
73.28
427,100
Jul 3, 2026
72.90
73.31
72.61
72.70
72.38
185,500
Jul 2, 2026
73.28
74.35
71.05
72.96
72.64
526,800
Jun 30, 2026
72.93
73.87
72.16
73.12
72.80
1,020,500
Jun 29, 2026
74.00
74.03
71.53
73.30
72.98
1,272,300
Jun 26, 2026
76.29
76.74
74.12
74.89
74.56
934,300
Jun 25, 2026
77.35
79.60
75.73
75.89
75.56
705,800
Jun 24, 2026
75.37
77.50
75.22
77.02
76.68
771,000
Jun 23, 2026
72.84
75.99
72.84
74.90
74.57
1,030,700
Jun 22, 2026
73.20
74.84
72.80
73.73
73.41
548,100
Jun 19, 2026
73.24
74.80
72.85
72.85
72.53
1,036,000
Jun 18, 2026
75.02
75.43
73.21
73.23
72.91
1,101,800
Jun 17, 2026
71.08
76.41
71.08
74.98
74.65
2,253,000
Jun 16, 2026
86.82
88.61
65.15
70.39
70.08
3,236,200
Jun 15, 2026
86.32
87.65
85.65
86.63
86.25
705,900
Jun 12, 2026
83.99
85.39
83.23
85.13
84.76
931,800
Jun 11, 2026
80.15
83.43
79.55
83.31
82.95
841,500
Jun 10, 2026
81.79
82.28
79.56
79.63
79.28
438,200
Jun 9, 2026
80.18
83.32
80.18
82.54
82.18
378,200
Jun 8, 2026
80.06
81.61
79.47
79.47
79.12
803,200
Jun 5, 2026
79.81
80.57
79.54
80.34
79.99
289,400
Jun 4, 2026
81.25
82.31
79.69
80.37
80.02
499,400
Jun 3, 2026
81.16
82.46
80.44
80.93
80.58
368,000
Jun 2, 2026
81.25
82.40
80.82
80.87
80.52
740,400
Jun 1, 2026
82.86
83.29
81.05
81.83
81.47
341,700
May 29, 2026
84.12
85.35
83.67
84.11
83.74
1,358,800
May 28, 2026
83.33
85.04
82.71
84.35
83.98
775,300
May 27, 2026
83.34
84.95
83.29
83.97
83.60
445,000
May 26, 2026
81.91
83.52
81.60
82.65
82.29
378,900
May 25, 2026
80.66
82.46
80.66
82.41
82.05
131,100
May 22, 2026
80.41
81.14
80.06
80.33
79.98
278,400
May 21, 2026
77.78
80.68
77.43
80.05
79.70
599,800
May 20, 2026
0.342
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
74.99
78.81
74.40
78.45
78.11
576,600
May 19, 2026
77.53
77.55
75.05
75.17
74.50
616,100
May 15, 2026
77.66
78.89
77.51
77.71
77.02
450,500
May 14, 2026
78.31
79.21
77.80
78.40
77.70
568,200
May 13, 2026
77.61
78.42
77.02
77.74
77.05
413,000
May 12, 2026
80.00
80.00
77.13
78.28
77.58
679,400
May 11, 2026
81.47
81.47
78.74
78.87
78.17
384,500
May 8, 2026
81.77
82.22
80.90
81.10
80.38
302,100
May 7, 2026
83.50
83.73
80.93
81.04
80.32
574,300
May 6, 2026
83.33
84.55
83.01
83.62
82.88
457,200
May 5, 2026
79.52
81.82
79.52
81.36
80.64
521,900
May 4, 2026
82.95
83.99
78.85
79.00
78.30
567,600
May 1, 2026
83.90
85.92
82.51
83.61
82.87
554,600
Apr 30, 2026
78.42
85.50
78.42
84.30
83.55
929,900
Apr 29, 2026
78.70
78.95
76.30
76.97
76.29
663,800
Apr 28, 2026
78.79
79.64
78.13
79.21
78.51
387,000
Apr 27, 2026
80.04
80.10
78.21
78.91
78.21
462,100
Apr 24, 2026
82.05
82.05
79.76
80.05
79.34
369,400
Apr 23, 2026
83.05
83.72
81.28
81.93
81.20
460,100
Apr 22, 2026
82.87
84.05
82.62
83.09
82.35
553,100
Apr 21, 2026
81.20
82.85
81.20
82.75
82.01
549,100
Apr 20, 2026
81.64
81.82
80.59
81.44
80.72
354,600
Apr 17, 2026
79.53
82.48
79.53
82.04
81.31
468,800
Apr 16, 2026
78.77
79.04
77.86
78.10
77.41
481,100
Apr 15, 2026
80.59
80.59
77.50
78.64
77.94
522,000
Apr 14, 2026
81.29
82.20
80.16
80.37
79.65
378,200
Apr 13, 2026
79.44
81.44
78.63
81.44
80.72
861,200
Apr 10, 2026
79.40
80.33
79.15
80.04
79.33
325,900
Apr 9, 2026
78.99
79.79
78.43
79.26
78.55
406,700
Apr 8, 2026
78.00
80.56
78.00
79.66
78.95
542,400
Apr 7, 2026
75.83
75.83
74.40
75.12
74.45
256,500
Apr 6, 2026
76.10
76.73
75.50
76.52
75.84
304,600
Apr 2, 2026
76.46
77.09
74.94
75.75
75.08
503,100
Apr 1, 2026
78.41
79.86
77.76
77.78
77.09
488,300
Mar 31, 2026
75.68
78.48
75.68
77.47
76.78
796,800
Mar 30, 2026
76.00
76.75
74.45
74.77
74.10
532,100
Mar 27, 2026
76.53
76.53
75.27
75.57
74.90
665,700
Mar 26, 2026
78.94
79.49
76.73
76.96
76.28
711,900
Mar 25, 2026
80.04
80.95
79.40
80.00
79.29
506,700
Mar 24, 2026
78.16
79.30
77.46
78.82
78.12
475,000
Mar 23, 2026
78.27
80.55
78.13
78.40
77.70
387,900
Mar 20, 2026
77.37
77.64
75.92
76.90
76.22
1,080,400
Mar 19, 2026
0.342
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
78.86
79.42
77.06
77.59
76.90
521,800
Mar 18, 2026
79.80
81.21
79.80
80.20
79.15
389,200
Mar 17, 2026
80.70
81.94
80.34
80.47
79.41
447,100
Mar 16, 2026
81.02
81.58
79.51
80.19
79.14
460,000
Mar 13, 2026
81.62
82.08
80.39
80.58
79.52
412,900
Mar 12, 2026
82.53
83.74
80.85
80.89
79.83
822,300
Mar 11, 2026
84.45
84.49
82.36
83.83
82.73
882,400
Mar 10, 2026
84.04
86.79
83.22
84.41
83.30
790,400
Mar 9, 2026
82.95
83.82
80.23
83.65
82.55
1,052,800
Mar 6, 2026
88.04
88.04
84.82
84.87
83.76
881,900
Mar 5, 2026
90.51
91.14
88.65
89.94
88.76
758,100
Mar 4, 2026
92.11
92.42
90.67
91.57
90.37
610,500
Mar 3, 2026
90.06
92.39
89.62
91.38
90.18
744,800
Mar 2, 2026
91.19
92.60
90.25
91.92
90.71
964,200
Feb 27, 2026
93.23
94.23
90.23
92.97
91.75
1,023,700
Feb 26, 2026
92.55
94.66
91.29
94.55
93.31
1,120,600
Feb 25, 2026
98.41
99.02
96.94
97.53
96.25
459,000
Feb 24, 2026
97.29
98.67
96.75
98.62
97.33
483,700
Feb 23, 2026
97.08
97.65
95.64
96.90
95.63
280,700
Feb 20, 2026
97.65
99.24
95.99
97.83
96.55
521,000
Feb 19, 2026
98.27
98.49
97.10
97.33
96.05
429,300
Feb 18, 2026
98.88
99.22
97.97
99.00
97.70
333,500
Feb 17, 2026
99.16
100.14
97.36
98.81
97.51
361,300
Feb 13, 2026
98.49
100.44
98.42
98.83
97.53
494,700
Feb 12, 2026
98.57
99.88
97.13
98.35
97.06
595,700
Feb 11, 2026
98.11
98.46
96.47
98.28
96.99
586,300
Feb 10, 2026
98.24
98.72
97.52
97.62
96.34
340,300
Feb 9, 2026
97.29
99.00
96.34
98.33
97.04
473,600
Feb 6, 2026
93.20
97.69
93.12
97.30
96.02
681,800
Feb 5, 2026
93.81
93.81
92.01
92.59
91.37
672,200
Feb 4, 2026
91.90
94.53
91.90
94.30
93.06
607,000
Feb 3, 2026
90.66
91.70
90.16
91.51
90.31
429,900
Feb 2, 2026
88.36
91.13
88.36
91.07
89.87
408,800
Jan 30, 2026
88.38
88.99
87.56
88.47
87.31
683,800
Jan 29, 2026
88.86
89.68
88.25
88.91
87.74
451,700
Jan 28, 2026
90.97
91.28
87.41
89.12
87.95
755,800
Jan 27, 2026
90.79
91.75
90.20
91.26
90.06
549,800
Jan 26, 2026
92.30
92.30
90.00
90.68
89.49
547,300
Jan 23, 2026
92.08
92.08
90.61
91.69
90.49
548,700
Jan 22, 2026
92.39
93.82
92.06
92.48
91.27
754,200
Jan 21, 2026
88.07
92.31
88.07
91.68
90.48
1,296,700
Jan 20, 2026
86.80
88.87
86.50
87.62
86.47
608,700
Jan 19, 2026
87.20
88.77
87.20
88.77
87.61
108,200
Jan 16, 2026
88.47
88.95
87.01
87.97
86.82
641,500
Jan 15, 2026
86.50
88.78
86.50
88.68
87.52
451,200
Jan 14, 2026
87.45
88.29
85.73
86.78
85.64
445,000
Jan 13, 2026
86.43
87.69
85.93
87.55
86.40
416,100
Jan 12, 2026
87.54
87.54
86.13
86.45
85.32
326,800
Jan 9, 2026
88.82
89.55
87.89
88.34
87.18
338,300
Jan 8, 2026
86.54
89.90
86.13
88.07
86.91
408,500
Jan 7, 2026
88.41
88.68
86.27
86.39
85.26
570,300
Jan 6, 2026
88.08
88.83
87.53
88.70
87.54
376,700
Jan 5, 2026
86.59
89.63
86.59
88.42
87.26
396,700
Jan 2, 2026
85.83
86.56
84.76
86.40
85.27
251,100
Dec 31, 2025
85.72
86.48
85.72
85.79
84.66
179,800
Dec 30, 2025
86.00
86.42
85.72
85.90
84.77
395,500
Dec 29, 2025
86.18
86.74
85.76
85.83
84.70
340,800
Dec 24, 2025
86.08
86.70
86.02
86.38
85.25
77,500
Dec 23, 2025
86.82
86.99
85.96
86.46
85.33
252,600
Dec 22, 2025
87.94
87.94
86.75
87.02
85.88
676,400
Dec 19, 2025
88.90
88.90
87.15
87.48
86.33
1,291,900
Dec 18, 2025
87.69
90.06
87.61
89.08
87.91
484,500
Dec 17, 2025
87.52
87.52
86.36
86.99
85.85
451,500
Dec 16, 2025
82.87
87.48
82.87
87.15
86.01
865,800
Dec 15, 2025
83.68
83.75
82.57
82.61
81.53
296,800
Dec 12, 2025
84.16
85.60
83.25
83.34
82.25
395,500
Dec 11, 2025
79.45
84.09
79.45
84.02
82.92
827,200
Dec 10, 2025
78.76
79.74
78.25
79.69
78.64
596,200
Dec 9, 2025
79.76
80.74
78.56
79.04
78.00
940,200
Dec 8, 2025
81.14
82.54
79.96
80.10
79.05
622,200
Dec 5, 2025
81.40
82.03
80.82
81.35
80.28
470,300
Dec 4, 2025
79.99
82.25
79.97
81.47
80.40
432,100
Dec 3, 2025
79.89
80.85
79.27
80.10
79.05
655,300
Dec 2, 2025
80.95
81.88
79.88
80.00
78.95
880,100
Dec 1, 2025
80.00
81.35
79.02
80.70
79.64
2,871,700
Nov 28, 2025
80.76
80.76
76.70
80.19
79.14
3,983,100
Nov 27, 2025
80.59
80.90
80.49
80.82
79.76
66,600
Nov 26, 2025
80.67
81.32
79.87
80.54
79.48
475,900
Nov 25, 2025
80.60
81.58
79.76
80.63
79.57
407,300
Nov 24, 2025
79.70
80.44
77.81
80.34
79.29
955,200
Nov 21, 2025
78.98
80.27
78.30
79.79
78.74
432,800
Nov 20, 2025
79.00
80.25
78.70
78.71
77.68
873,200
Nov 19, 2025
0.316
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
79.37
80.73
78.07
78.53
77.50
548,300
Nov 18, 2025
79.06
80.44
78.89
79.39
78.04
541,800
Nov 17, 2025
81.81
82.01
79.24
79.80
78.44
533,200
Nov 14, 2025
79.92
82.89
79.92
82.25
80.85
643,900
Nov 13, 2025
81.88
82.65
80.50
80.76
79.38
278,200
Nov 12, 2025
79.50
82.14
79.50
81.97
80.57
345,600
Nov 11, 2025
78.16
79.37
77.89
79.07
77.72
182,000
Nov 10, 2025
78.21
79.15
77.69
78.06
76.73
220,600
Nov 7, 2025
78.05
78.55
77.64
77.72
76.39
377,900
Nov 6, 2025
81.52
81.52
78.22
78.68
77.34
553,000
Nov 5, 2025
80.26
82.83
80.21
82.00
80.60
301,500
Nov 4, 2025
80.89
81.29
79.96
80.00
78.64
450,000
Nov 3, 2025
81.72
82.07
79.49
81.50
80.11
492,900
Oct 31, 2025
82.50
82.66
81.42
81.79
80.40
357,200
Oct 30, 2025
83.82
84.34
81.10
82.24
80.84
778,600
