Gildan Activewear

GIL
🏛️ canada →
85.29
Last Update: 2025-10-07
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
2022-12-30 36.50 37.14 36.41 37.08 0.0M
2022-12-29 36.70 36.95 36.61 36.83 0.0M
2022-12-28 36.46 36.60 35.76 36.09 0.0M
2022-12-23 36.51 36.78 36.37 36.77 0.0M
2022-12-22 36.53 36.84 36.40 36.84 0.0M
2022-12-21 36.74 37.26 36.74 36.87 0.0M
2022-12-20 36.34 37.12 36.34 36.48 0.0M
2022-12-19 37.20 37.20 36.37 36.71 0.0M
2022-12-16 37.54 37.85 37.27 37.51 0.0M
2022-12-15 37.75 37.91 37.40 37.69 0.0M
2022-12-14 39.05 39.06 38.23 38.36 0.0M
2022-12-13 40.03 40.04 38.48 38.71 0.0M
2022-12-12 39.27 39.37 38.92 39.03 0.0M
2022-12-09 38.91 39.63 38.87 39.49 0.0M
2022-12-08 39.53 39.58 39.09 39.33 0.0M
2022-12-07 39.15 39.45 38.42 39.41 0.0M
2022-12-06 39.61 39.63 38.95 39.07 0.0M
2022-12-05 39.42 39.55 39.20 39.47 0.0M
2022-12-02 39.06 39.94 38.78 39.81 0.0M
2022-12-01 39.06 39.79 38.90 39.47 0.0M
2022-11-30 38.17 38.86 37.82 38.86 0.0M
2022-11-29 38.42 38.49 38.01 38.20 0.0M
2022-11-28 38.83 39.10 38.32 38.34 0.0M
2022-11-25 38.70 39.04 38.54 38.93 0.0M
2022-11-24 38.34 38.85 38.34 38.76 0.0M
2022-11-23 38.52 38.70 38.45 38.47 0.0M
2022-11-22 37.91 38.41 37.64 38.39 0.0M
2022-11-21 38.27 38.62 37.74 37.95 0.2M
2022-11-18 37.63 38.42 37.18 38.36 0.5M
2022-11-17 36.90 37.23 36.42 37.09 0.1M
2022-11-16 37.80 37.80 37.22 37.38 0.0M
2022-11-15 39.14 39.18 37.87 38.18 0.1M
2022-11-14 38.39 38.49 37.92 38.11 0.0M
2022-11-11 37.59 38.90 37.44 38.50 0.0M
2022-11-10 37.46 38.33 37.18 37.22 0.0M
2022-11-09 37.19 37.19 36.26 36.28 0.0M
2022-11-08 38.40 38.50 37.33 37.41 0.0M
2022-11-07 39.16 39.16 37.88 38.39 0.0M
2022-11-04 39.62 39.62 38.44 39.12 0.0M
2022-11-03 39.74 39.74 38.28 39.07 0.1M
2022-11-02 42.48 42.72 40.10 40.25 0.1M
2022-11-01 43.65 43.68 42.93 43.00 0.0M
2022-10-31 43.58 43.74 42.87 43.01 0.0M
2022-10-28 42.96 43.90 42.96 43.86 0.0M
2022-10-27 43.33 43.64 42.87 42.91 0.1M
2022-10-26 43.43 43.49 43.08 43.10 0.0M
2022-10-25 42.71 43.57 42.71 43.25 0.0M
2022-10-24 42.46 42.62 42.18 42.54 0.0M
2022-10-21 41.71 42.52 41.66 42.41 0.0M
2022-10-20 42.78 42.93 41.44 41.52 0.0M
2022-10-19 43.07 43.14 42.56 42.77 0.0M
2022-10-18 43.70 43.70 42.89 43.15 0.0M
2022-10-17 42.17 42.94 42.17 42.80 0.0M
2022-10-14 41.75 41.83 41.19 41.49 0.0M
2022-10-13 39.85 41.59 39.62 41.50 0.0M
2022-10-12 39.81 40.68 39.60 40.66 0.0M
2022-10-11 39.93 40.46 39.56 39.71 0.0M
2022-10-07 40.83 40.83 39.68 40.13 0.0M
2022-10-06 41.62 41.63 41.20 41.51 0.0M
2022-10-05 40.98 41.52 40.83 41.40 0.0M
2022-10-04 40.34 41.56 40.34 41.16 0.0M
2022-10-03 39.25 39.84 38.89 39.41 0.0M
2022-09-30 38.46 39.70 38.14 39.05 0.0M
2022-09-29 39.71 40.04 39.20 39.37 0.0M
2022-09-28 38.88 40.34 38.86 40.16 0.0M
2022-09-27 38.89 39.08 38.30 38.90 0.0M
2022-09-26 39.29 39.58 38.51 38.63 0.0M
2022-09-23 39.11 39.12 38.34 38.89 0.0M
2022-09-22 40.23 40.23 39.49 39.58 0.0M
2022-09-21 41.87 41.91 40.67 40.67 0.0M
2022-09-20 42.00 42.07 41.36 41.55 0.0M
2022-09-19 41.60 42.28 41.54 42.14 0.0M
2022-09-16 41.46 41.64 41.22 41.29 0.0M
2022-09-15 42.97 43.35 42.22 42.27 0.0M
2022-09-14 42.66 43.10 42.41 42.78 0.0M
2022-09-13 42.41 43.06 42.41 42.72 0.0M
2022-09-12 41.95 43.48 41.95 43.41 0.0M
2022-09-09 41.07 41.58 41.00 41.51 0.0M
2022-09-08 39.66 40.58 39.66 40.56 0.0M
2022-09-07 39.47 40.21 39.25 40.06 0.0M
2022-09-06 39.69 39.69 39.13 39.25 0.0M
2022-09-02 39.60 39.91 39.14 39.36 0.0M
2022-09-01 38.60 39.41 38.48 39.28 0.0M
2022-08-31 39.29 39.62 38.53 38.82 0.0M
2022-08-30 39.46 39.64 38.96 39.22 0.0M
2022-08-29 39.56 39.56 39.02 39.22 0.0M
2022-08-26 40.77 40.77 39.38 39.46 0.0M
2022-08-25 40.30 41.08 40.26 40.72 0.0M
2022-08-24 39.84 40.37 39.80 40.19 0.0M
2022-08-23 40.68 40.68 39.83 40.03 0.0M
2022-08-22 41.08 41.19 40.53 40.68 0.0M
2022-08-19 42.35 42.35 41.88 41.88 0.0M
2022-08-18 42.07 43.00 42.07 42.70 0.0M
2022-08-17 42.36 42.51 42.16 42.29 0.0M
2022-08-16 41.43 42.78 41.21 42.75 0.1M
2022-08-15 40.81 41.61 40.79 41.42 0.0M
2022-08-12 40.49 40.99 40.37 40.97 0.0M
2022-08-11 40.55 41.14 40.17 40.29 0.0M
2022-08-10 40.05 40.51 39.98 40.30 0.0M
2022-08-09 39.99 40.06 39.31 39.42 0.1M
2022-08-08 40.23 40.71 40.19 40.43 0.0M
2022-08-05 40.15 40.45 39.90 40.22 0.0M
2022-08-04 39.87 41.12 39.63 39.82 0.0M
2022-08-03 37.75 37.99 37.28 37.88 0.0M
2022-08-02 37.29 37.55 37.11 37.19 0.0M
2022-07-29 36.84 37.61 36.84 37.56 0.0M
2022-07-28 35.71 36.85 35.71 36.75 0.0M
2022-07-27 35.16 35.78 34.94 35.73 0.0M
2022-07-26 35.99 36.03 34.78 34.78 0.0M
2022-07-25 37.08 37.09 36.48 36.64 0.0M
2022-07-22 37.12 37.21 36.82 37.13 0.0M
2022-07-21 37.18 37.38 37.03 37.38 0.0M
2022-07-20 36.60 37.62 36.60 37.52 0.0M
2022-07-19 35.60 36.83 35.60 36.65 0.0M
2022-07-18 35.55 35.65 35.01 35.16 0.0M
2022-07-15 34.70 35.12 34.38 35.01 0.0M
2022-07-14 34.33 34.60 33.86 34.54 0.0M
2022-07-13 34.52 34.57 34.05 34.50 0.0M
2022-07-12 34.98 35.01 34.24 34.80 0.1M
2022-07-11 36.06 36.14 35.17 35.29 0.0M
2022-07-08 36.47 36.65 35.90 36.38 0.0M
2022-07-07 36.01 36.40 35.88 36.40 0.1M
2022-07-06 35.21 36.00 35.15 35.62 0.0M
2022-07-05 36.40 36.49 35.71 35.94 0.1M
2022-07-04 36.66 37.07 36.41 36.59 0.0M
2022-06-30 36.27 37.21 35.72 37.06 0.0M
2022-06-29 37.07 37.10 36.45 36.98 0.0M
2022-06-28 37.41 37.74 37.14 37.27 0.0M
2022-06-27 37.15 37.62 36.99 37.25 0.0M
2022-06-24 36.44 37.32 36.44 36.95 0.0M
2022-06-23 35.78 36.20 35.40 36.15 0.0M
2022-06-22 35.79 36.01 35.26 35.35 0.0M
2022-06-21 36.39 36.61 36.07 36.25 0.0M
2022-06-20 36.38 36.94 36.24 36.29 0.0M
2022-06-17 35.74 35.93 35.20 35.88 0.0M
2022-06-16 35.93 35.93 34.89 35.27 0.0M
2022-06-15 36.79 37.32 36.70 36.89 0.1M
2022-06-14 36.21 36.68 36.17 36.50 0.0M
2022-06-13 36.31 37.03 35.65 36.10 0.0M
2022-06-10 38.68 38.84 37.28 37.34 0.0M
2022-06-09 39.51 39.77 39.02 39.05 0.0M
2022-06-08 39.56 40.30 39.52 39.67 0.1M
2022-06-07 39.30 39.92 39.10 39.92 0.0M
2022-06-06 39.79 39.79 39.29 39.53 0.0M
2022-06-03 39.93 40.08 39.35 39.48 0.0M
2022-06-02 39.95 40.37 39.87 40.36 0.0M
2022-06-01 40.59 40.59 39.51 39.64 0.0M
2022-05-31 38.95 40.32 38.76 39.81 0.0M
2022-05-30 39.54 40.07 39.36 39.51 0.0M
2022-05-27 39.12 39.53 39.00 39.30 0.0M
2022-05-26 38.77 39.20 38.51 38.70 0.1M
2022-05-25 37.14 38.48 37.14 37.84 0.0M
2022-05-24 38.48 38.93 37.96 37.96 0.0M
2022-05-20 39.93 39.93 39.13 39.30 0.1M
2022-05-19 38.49 39.62 38.33 39.23 0.2M
2022-05-18 39.42 39.65 38.50 38.83 0.0M
2022-05-17 41.15 41.71 40.35 40.43 0.1M
2022-05-16 39.60 40.60 39.60 40.11 0.0M
2022-05-13 39.59 40.84 39.59 39.97 0.0M
2022-05-12 38.48 39.27 38.17 38.68 0.2M
2022-05-11 39.18 39.95 38.17 38.22 0.0M
2022-05-10 39.43 40.20 39.17 39.26 0.0M
2022-05-09 39.18 40.27 38.67 38.87 0.1M
2022-05-06 39.81 40.33 38.97 39.82 0.1M
2022-05-05 42.94 42.94 40.26 40.45 0.1M
2022-05-04 45.22 45.56 44.17 45.45 0.0M
2022-05-03 44.00 45.02 44.00 44.92 0.0M
2022-05-02 43.60 44.00 43.03 43.73 0.0M
2022-04-29 43.86 44.43 43.49 43.50 0.0M
2022-04-28 44.57 44.64 43.65 44.27 0.1M
2022-04-27 43.87 44.31 43.73 43.91 0.0M
2022-04-26 44.97 45.00 43.62 43.65 0.0M
2022-04-25 44.71 45.43 44.32 45.39 0.0M
2022-04-22 45.52 45.97 44.79 45.00 0.0M
2022-04-21 46.79 46.79 45.27 45.45 0.0M
2022-04-20 46.37 47.07 46.12 46.41 0.0M
2022-04-19 45.09 46.28 45.09 46.06 0.1M
2022-04-18 45.20 45.33 44.77 45.06 0.0M
2022-04-14 44.84 45.20 44.55 45.00 0.0M
2022-04-13 44.32 44.84 44.32 44.62 0.0M
2022-04-12 43.95 44.89 43.95 44.21 0.0M
2022-04-11 44.45 45.17 43.70 43.81 0.0M
2022-04-08 45.16 45.40 44.56 44.58 0.0M
2022-04-07 45.30 45.74 44.83 45.37 0.0M
2022-04-06 45.61 45.61 44.76 45.28 0.0M
2022-04-05 47.10 47.55 45.95 45.95 0.0M
2022-04-04 45.83 47.94 45.83 47.39 0.1M
2022-04-01 47.06 47.06 45.74 45.94 0.0M
2022-03-31 48.68 48.68 46.79 46.88 0.0M
2022-03-30 49.40 49.66 48.50 48.50 0.0M
2022-03-29 49.52 49.90 49.20 49.85 0.0M
2022-03-28 47.62 48.68 47.45 48.52 0.1M
2022-03-25 47.38 48.17 47.29 47.91 0.0M
2022-03-24 46.74 47.16 46.11 47.01 0.0M
2022-03-23 47.92 47.92 47.10 47.10 0.0M
2022-03-22 48.81 48.91 48.08 48.14 0.0M
2022-03-21 48.52 48.55 48.11 48.42 0.0M
2022-03-18 47.18 48.78 47.04 48.75 0.0M
2022-03-17 47.20 47.59 47.10 47.57 0.0M
2022-03-16 46.85 47.63 46.53 47.30 0.6M
2022-03-15 47.36 47.65 45.92 46.14 0.4M
2022-03-14 48.14 48.51 46.91 47.08 0.0M
2022-03-11 48.00 48.32 47.54 47.60 0.0M
2022-03-10 46.65 48.03 46.25 47.72 0.0M
2022-03-09 46.64 47.39 46.54 47.28 0.0M
2022-03-08 45.84 46.29 44.69 45.56 0.0M
2022-03-07 46.94 46.94 45.48 45.54 0.0M
2022-03-04 47.66 47.75 46.33 46.47 0.0M
2022-03-03 50.25 50.35 47.93 47.98 0.0M
2022-03-02 48.83 50.28 48.83 49.98 0.1M
2022-03-01 49.81 50.00 48.33 48.57 0.0M
2022-02-28 48.85 49.90 48.85 49.83 0.0M
2022-02-25 49.90 50.12 48.77 49.56 0.1M
2022-02-24 49.02 50.01 47.83 49.97 0.1M
2022-02-23 51.07 52.30 50.50 50.76 0.1M
2022-02-22 48.14 49.56 48.14 49.05 0.0M
2022-02-18 49.49 49.49 48.10 48.47 0.0M
2022-02-17 50.56 50.69 49.43 49.43 0.0M
2022-02-16 50.01 50.69 50.01 50.53 0.0M
2022-02-15 50.16 50.30 49.92 50.27 0.0M
2022-02-14 49.42 49.71 48.83 49.29 0.0M
2022-02-11 51.70 51.70 49.57 49.57 0.0M
2022-02-10 52.55 53.00 51.98 52.16 0.0M
2022-02-09 52.42 53.01 52.42 52.93 0.0M
2022-02-08 50.99 52.03 50.65 51.89 0.0M
2022-02-07 51.40 51.42 50.42 51.01 0.0M
2022-02-04 51.01 51.80 51.01 51.71 0.0M
2022-02-03 51.76 51.95 50.84 51.21 0.0M
2022-02-02 51.82 52.15 51.65 52.12 0.0M
2022-02-01 50.97 51.53 50.65 51.32 0.0M
2022-01-31 49.22 50.66 49.22 50.60 0.0M
2022-01-28 49.35 49.56 48.75 49.56 0.0M
2022-01-27 49.95 50.30 49.13 49.49 0.0M
2022-01-26 49.26 50.64 48.93 49.14 0.0M
2022-01-25 48.51 49.37 47.91 48.78 0.0M
2022-01-24 48.43 49.30 47.55 49.23 0.0M
2022-01-21 48.92 49.47 48.77 49.04 0.0M
2022-01-20 50.83 50.83 49.26 49.26 0.0M
2022-01-19 52.32 52.45 50.56 50.56 0.0M
2022-01-18 50.94 52.51 50.94 51.94 0.0M
2022-01-17 51.76 51.94 51.24 51.27 0.2M
2022-01-14 51.95 52.40 50.82 51.15 0.0M
2022-01-13 51.68 52.40 51.68 52.24 0.0M
2022-01-12 51.97 52.16 51.09 51.32 0.0M
2022-01-11 52.52 52.52 50.47 51.25 0.0M
2022-01-10 51.92 52.72 51.51 52.70 0.0M
2022-01-07 52.77 53.15 52.11 52.60 0.0M
2022-01-06 52.87 53.19 52.48 52.68 0.0M
2022-01-05 54.36 54.36 52.65 52.65 0.0M
2022-01-04 54.96 55.10 54.29 54.39 0.0M