Gildan Activewear

GIL
🏛️ canada →
85.28
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 53.72 53.83 53.36 53.63 0.0M
2021-12-30 54.22 54.58 53.67 53.72 0.0M
2021-12-29 53.98 54.41 53.58 54.15 0.0M
2021-12-24 52.74 53.21 52.73 52.83 0.0M
2021-12-23 51.87 52.49 51.86 52.21 0.0M
2021-12-22 52.03 52.04 51.33 51.80 0.0M
2021-12-21 51.35 51.89 51.30 51.67 0.0M
2021-12-20 51.24 51.24 49.90 50.46 0.0M
2021-12-17 51.57 52.78 51.22 51.80 0.0M
2021-12-16 52.81 52.95 51.35 51.38 0.0M
2021-12-15 51.84 52.78 51.74 52.67 0.0M
2021-12-14 51.40 52.51 51.40 51.73 0.0M
2021-12-13 51.98 52.08 51.16 51.70 0.0M
2021-12-10 52.51 52.51 51.56 52.04 0.0M
2021-12-09 53.36 53.69 52.41 52.41 0.0M
2021-12-08 53.76 53.76 53.42 53.48 0.0M
2021-12-07 53.18 54.15 53.18 53.90 0.1M
2021-12-06 51.95 52.60 51.59 52.31 0.0M
2021-12-03 51.93 52.16 51.08 51.60 0.0M
2021-12-02 51.61 52.77 51.61 52.28 0.0M
2021-12-01 52.85 53.61 51.46 51.50 0.0M
2021-11-30 52.90 53.08 51.30 51.80 0.0M
2021-11-29 53.36 53.84 52.87 53.25 0.0M
2021-11-26 52.49 53.21 52.42 52.90 0.0M
2021-11-25 54.05 54.10 54.00 54.07 0.0M
2021-11-24 52.98 54.39 52.88 54.21 0.0M
2021-11-23 53.18 53.81 53.11 53.53 0.0M
2021-11-22 52.99 53.71 52.78 53.47 0.0M
2021-11-19 53.52 53.81 53.01 53.08 0.0M
2021-11-18 53.72 54.09 53.28 53.42 0.0M
2021-11-17 54.10 54.26 53.64 53.78 0.0M
2021-11-16 53.70 54.74 53.70 54.21 0.0M
2021-11-15 53.30 53.69 53.21 53.41 0.0M
2021-11-12 53.28 53.40 53.01 53.14 0.0M
2021-11-11 53.06 53.32 52.86 53.07 0.0M
2021-11-10 52.00 52.94 52.00 52.59 0.0M
2021-11-09 51.68 52.25 51.20 52.23 0.0M
2021-11-08 50.99 51.45 50.53 51.42 0.0M
2021-11-05 50.97 51.83 49.82 50.24 0.1M
2021-11-04 49.93 51.73 49.93 50.57 0.1M
2021-11-03 47.54 48.23 47.07 47.52 0.0M
2021-11-02 46.82 47.37 46.61 46.96 0.0M
2021-11-01 45.60 46.70 45.60 46.41 0.0M
2021-10-29 45.54 45.57 45.09 45.45 0.0M
2021-10-28 44.88 45.59 44.88 45.39 0.0M
2021-10-27 45.91 46.26 44.56 44.58 0.0M
2021-10-26 45.80 46.37 45.46 45.94 0.0M
2021-10-25 45.35 45.78 45.33 45.38 0.0M
2021-10-22 45.05 45.96 45.04 45.41 0.0M
2021-10-21 45.12 45.68 44.99 45.03 0.0M
2021-10-20 46.13 46.26 45.16 45.23 0.0M
2021-10-19 45.47 46.12 45.43 46.00 0.0M
2021-10-18 44.82 45.74 44.82 45.66 0.0M
2021-10-15 45.59 45.68 45.20 45.28 0.0M
2021-10-14 44.80 45.37 44.74 45.23 0.0M
2021-10-13 44.14 44.41 43.93 44.13 0.0M
2021-10-12 44.51 44.51 43.93 43.95 0.0M
2021-10-08 45.45 45.88 44.47 44.89 0.0M
2021-10-07 45.74 46.32 45.48 45.73 0.0M
2021-10-06 46.31 46.36 43.92 44.62 0.1M
2021-10-05 46.96 47.41 46.69 46.92 0.0M
2021-10-04 46.87 47.27 46.46 46.82 0.0M
2021-10-01 46.22 46.95 45.91 46.90 0.0M
2021-09-30 47.46 47.78 46.28 46.28 0.0M
2021-09-29 47.53 48.43 47.46 47.59 0.0M
2021-09-28 48.09 48.17 47.12 47.20 0.0M
2021-09-27 48.44 48.67 48.11 48.40 0.0M
2021-09-24 48.40 48.75 48.39 48.50 0.0M
2021-09-23 48.05 49.50 48.05 48.95 0.0M
2021-09-22 47.31 48.13 47.16 47.88 0.0M
2021-09-21 47.13 47.31 46.81 46.98 0.0M
2021-09-20 46.64 47.34 46.44 47.04 0.0M
2021-09-17 47.46 47.86 47.29 47.52 0.0M
2021-09-16 47.89 48.62 47.89 48.04 0.0M
2021-09-15 48.85 48.85 47.77 48.12 0.2M
2021-09-14 48.49 49.01 48.30 48.84 0.0M
2021-09-13 48.49 48.62 47.89 48.39 0.0M
2021-09-10 48.78 48.99 48.34 48.38 0.0M
2021-09-09 49.37 49.44 48.61 48.69 0.0M
2021-09-08 48.95 49.13 48.40 48.89 0.1M
2021-09-07 50.20 50.34 49.01 49.03 0.0M
2021-09-03 50.01 50.39 49.92 50.03 0.0M
2021-09-02 49.26 50.17 49.13 49.98 0.1M
2021-09-01 49.01 49.65 49.01 49.27 0.0M
2021-08-31 48.63 49.03 48.48 48.49 0.0M
2021-08-30 48.73 49.24 48.62 48.67 0.0M
2021-08-27 49.40 49.63 48.76 48.77 0.0M
2021-08-26 49.59 49.62 48.67 49.02 0.0M
2021-08-25 48.87 49.84 48.83 49.67 0.0M
2021-08-24 48.41 49.21 48.41 48.87 0.0M
2021-08-23 48.96 49.00 48.18 48.50 0.0M
2021-08-20 47.76 48.76 47.56 48.68 0.0M
2021-08-19 47.90 48.19 47.45 47.47 0.0M
2021-08-18 47.42 48.59 47.42 48.25 0.0M
2021-08-17 48.59 48.72 47.50 47.67 0.0M
2021-08-16 48.06 48.91 47.81 48.91 0.0M
2021-08-13 48.03 48.48 47.92 48.02 0.0M
2021-08-12 47.46 48.18 47.46 48.02 0.0M
2021-08-11 47.05 47.53 46.81 47.53 0.0M
2021-08-10 46.26 47.33 46.26 47.11 0.0M
2021-08-09 45.94 46.42 45.64 46.04 0.0M
2021-08-06 45.43 47.27 44.78 45.83 0.0M
2021-08-05 43.50 44.70 43.50 44.11 0.0M
2021-08-04 43.67 44.25 43.62 44.12 0.0M
2021-08-03 43.30 43.81 43.13 43.59 0.0M
2021-07-30 42.63 43.61 42.63 43.03 0.0M
2021-07-29 42.64 42.72 42.50 42.54 0.0M
2021-07-28 42.79 42.92 42.36 42.52 0.0M
2021-07-27 43.18 43.25 42.33 42.60 0.0M
2021-07-26 43.12 43.35 42.91 43.22 0.0M
2021-07-23 42.97 43.45 42.93 43.29 0.0M
2021-07-22 42.78 43.02 42.36 42.70 0.0M
2021-07-21 42.90 43.29 42.87 42.99 0.1M
2021-07-20 41.52 43.01 41.51 42.64 0.0M
2021-07-19 41.13 41.59 40.85 41.49 0.0M
2021-07-16 42.72 42.72 41.49 41.62 0.0M
2021-07-15 43.07 43.07 42.20 42.57 0.0M
2021-07-14 44.00 44.04 43.40 43.40 0.0M
2021-07-13 43.77 43.77 43.55 43.56 0.0M
2021-07-12 43.99 44.41 43.87 43.98 0.0M
2021-07-09 43.59 44.19 43.44 44.13 0.0M
2021-07-08 42.62 43.40 42.26 43.08 0.0M
2021-07-07 44.26 44.26 43.37 43.63 0.0M
2021-07-06 45.82 45.97 44.37 44.58 0.0M
2021-07-05 46.26 46.45 45.97 46.15 0.0M
2021-07-02 47.20 47.20 45.60 46.26 0.0M
2021-06-30 46.27 46.27 45.27 45.75 0.0M
2021-06-29 44.85 46.84 44.85 46.45 0.0M
2021-06-28 44.46 44.75 43.91 44.42 0.0M
2021-06-25 44.91 45.01 44.25 44.78 0.0M
2021-06-24 45.33 45.35 44.71 45.24 0.0M
2021-06-23 44.16 45.22 43.80 44.94 0.0M
2021-06-22 42.93 44.30 42.93 44.12 0.0M
2021-06-21 42.71 43.22 42.68 42.89 0.0M
2021-06-18 42.58 43.25 42.23 42.64 0.0M
2021-06-17 44.01 44.12 43.10 43.50 0.0M
2021-06-16 43.19 43.70 42.94 43.56 0.0M
2021-06-15 43.51 43.66 43.04 43.38 0.0M
2021-06-14 43.83 43.83 42.75 43.04 0.0M
2021-06-11 43.06 43.68 42.96 43.62 0.0M
2021-06-10 43.65 43.76 42.93 42.95 0.0M
2021-06-09 43.10 43.54 42.86 43.47 0.0M
2021-06-08 43.28 43.63 43.09 43.38 0.0M
2021-06-07 44.17 44.30 42.93 43.16 0.1M
2021-06-04 43.86 44.44 43.72 44.18 0.0M
2021-06-03 44.04 44.36 43.46 43.82 0.0M
2021-06-02 43.73 44.16 42.75 44.04 0.0M
2021-06-01 43.63 43.95 43.34 43.70 0.0M
2021-05-31 43.45 43.48 43.25 43.28 0.0M
2021-05-28 43.75 43.83 43.23 43.70 0.0M
2021-05-27 43.03 43.76 43.00 43.34 0.0M
2021-05-26 42.55 43.01 42.55 42.82 0.0M
2021-05-25 43.00 43.00 42.13 42.20 0.0M
2021-05-21 42.79 42.83 42.04 42.04 0.0M
2021-05-20 42.12 42.87 41.77 42.77 0.0M
2021-05-19 42.15 42.15 41.39 42.06 0.0M
2021-05-18 43.43 43.43 42.75 42.77 0.0M
2021-05-17 43.55 43.77 43.00 43.47 0.0M
2021-05-14 42.98 43.94 42.95 43.60 0.0M
2021-05-13 42.67 43.11 42.09 42.39 0.0M
2021-05-12 42.24 42.96 42.09 42.16 0.3M
2021-05-11 42.42 42.96 41.26 42.50 0.0M
2021-05-10 44.64 44.64 43.41 43.48 0.0M
2021-05-07 43.67 44.92 43.67 44.50 0.0M
2021-05-06 46.45 46.45 43.06 43.17 0.0M
2021-05-05 43.38 43.55 42.91 43.11 0.0M
2021-05-04 43.15 43.27 43.12 43.12 0.0M
2021-05-03 43.00 44.27 42.91 44.03 0.0M
2021-04-30 42.63 43.25 42.58 42.66 0.0M
2021-04-29 43.62 43.62 42.81 42.95 0.0M
2021-04-28 43.63 43.63 43.12 43.15 0.0M
2021-04-27 43.27 43.83 43.14 43.62 0.0M
2021-04-26 42.98 43.57 42.55 43.41 0.0M
2021-04-23 41.94 42.70 41.94 42.59 0.0M
2021-04-22 42.27 42.42 41.61 41.76 0.0M
2021-04-21 41.90 42.52 41.78 42.43 0.0M
2021-04-20 41.58 41.62 40.74 41.40 0.0M
2021-04-19 41.35 41.82 41.19 41.41 0.0M
2021-04-16 41.64 41.64 40.95 41.30 0.0M
2021-04-15 41.33 41.71 41.16 41.26 0.0M
2021-04-14 42.18 42.18 41.12 41.14 0.0M
2021-04-13 41.68 41.92 41.31 41.60 0.0M
2021-04-12 41.75 42.01 41.46 41.74 0.0M
2021-04-09 41.21 41.70 40.95 41.65 0.1M
2021-04-08 41.34 41.40 40.66 40.91 0.0M
2021-04-07 42.04 42.04 41.19 41.68 0.0M
2021-04-06 40.33 40.72 40.07 40.50 0.0M
2021-04-05 39.56 40.09 39.20 40.03 0.0M
2021-04-01 38.97 39.56 38.89 39.26 0.0M
2021-03-31 38.63 38.63 37.87 38.50 0.0M
2021-03-30 38.50 38.81 38.41 38.61 0.0M
2021-03-29 38.84 39.29 38.32 38.49 0.0M
2021-03-26 38.22 38.82 38.10 38.81 0.0M
2021-03-25 37.02 37.85 36.98 37.83 0.0M
2021-03-24 38.81 38.81 37.28 37.30 0.0M
2021-03-23 38.67 38.98 38.15 38.34 0.0M
2021-03-22 39.19 39.26 38.58 38.67 0.0M
2021-03-19 38.91 39.67 38.71 39.48 0.0M
2021-03-18 39.35 40.08 39.32 39.32 0.0M
2021-03-17 39.21 39.72 39.08 39.30 0.0M
2021-03-16 39.53 39.90 39.47 39.60 0.0M
2021-03-15 39.36 39.96 39.13 39.75 0.0M
2021-03-12 38.08 39.03 37.87 39.03 0.0M
2021-03-11 37.82 38.54 37.79 37.94 0.1M
2021-03-10 37.93 38.25 37.25 37.79 0.0M
2021-03-09 38.36 38.89 37.91 37.92 0.0M
2021-03-08 37.30 38.41 37.30 38.22 0.0M
2021-03-05 37.20 37.50 36.67 37.30 0.0M
2021-03-04 37.23 37.59 35.99 36.78 0.0M
2021-03-03 39.49 39.49 37.25 37.35 0.2M
2021-03-02 39.98 40.14 38.55 38.58 0.0M
2021-03-01 39.25 40.55 38.94 40.07 0.0M
2021-02-26 39.24 39.69 38.15 38.67 0.0M
2021-02-25 36.19 39.57 36.19 39.44 0.1M
2021-02-24 33.51 34.19 33.33 34.08 0.0M
2021-02-23 33.94 33.95 33.03 33.43 0.0M
2021-02-22 34.64 34.77 34.29 34.33 0.0M
2021-02-19 34.10 34.97 34.00 34.89 0.0M
2021-02-18 34.55 34.67 33.80 34.07 0.0M
2021-02-17 34.71 35.06 34.52 35.06 0.0M
2021-02-16 35.81 35.95 35.06 35.10 0.0M
2021-02-12 35.30 35.70 35.11 35.70 0.0M
2021-02-11 34.88 35.52 34.84 35.47 0.0M
2021-02-10 35.46 35.75 34.71 34.94 0.0M
2021-02-09 34.33 35.39 34.21 35.33 0.0M
2021-02-08 34.56 34.61 33.28 34.05 0.0M
2021-02-05 34.29 34.60 33.76 34.52 0.0M
2021-02-04 33.17 34.06 33.06 33.99 0.0M
2021-02-03 32.64 33.37 32.64 32.99 0.0M
2021-02-02 32.90 33.15 32.29 32.54 0.0M
2021-02-01 32.54 32.82 32.40 32.75 0.0M
2021-01-29 32.97 33.02 31.72 31.90 0.0M
2021-01-28 32.70 33.59 32.55 33.49 0.0M
2021-01-27 32.60 33.10 32.39 32.53 0.0M
2021-01-26 33.51 33.51 32.65 33.00 0.0M
2021-01-25 33.10 33.85 33.06 33.43 0.0M
2021-01-22 33.38 33.39 32.94 33.31 0.0M
2021-01-21 34.19 34.26 33.38 33.55 0.0M
2021-01-20 34.91 34.91 34.42 34.44 0.0M
2021-01-19 35.05 35.11 34.53 34.97 0.0M
2021-01-18 34.67 35.41 34.67 34.94 0.0M
2021-01-15 35.11 35.11 34.39 34.47 0.0M
2021-01-14 35.24 35.62 35.23 35.26 0.0M
2021-01-13 34.72 35.17 34.25 35.08 0.1M
2021-01-12 35.23 35.50 35.06 35.20 0.0M
2021-01-11 36.19 36.43 35.37 35.50 0.1M
2021-01-08 36.49 36.53 35.86 36.19 0.3M
2021-01-07 36.65 36.71 36.39 36.52 0.0M
2021-01-06 35.87 36.72 35.87 36.29 0.9M
2021-01-05 35.18 35.73 35.08 35.54 0.0M
2021-01-04 35.73 35.73 34.68 34.98 0.0M