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
2023-12-29 43.85 44.14 43.82 43.83 0.0M
2023-12-28 43.55 43.90 43.37 43.89 0.0M
2023-12-27 43.37 43.77 43.37 43.43 0.0M
2023-12-22 43.67 43.70 43.18 43.35 0.3M
2023-12-21 44.72 44.72 43.87 44.07 0.2M
2023-12-20 45.89 45.91 44.32 44.37 0.0M
2023-12-19 45.59 46.81 45.59 46.01 0.1M
2023-12-18 45.72 46.40 45.11 45.26 0.3M
2023-12-15 44.15 46.11 43.82 46.09 0.0M
2023-12-14 45.88 45.88 44.42 44.54 0.2M
2023-12-13 45.62 45.94 44.98 45.41 0.0M
2023-12-12 45.30 46.27 45.16 46.10 0.0M
2023-12-11 47.52 47.52 42.70 44.24 3.1M
2023-12-08 50.77 50.77 49.48 49.54 0.0M
2023-12-07 50.08 50.69 50.08 50.56 0.0M
2023-12-06 50.44 50.85 50.04 50.18 0.0M
2023-12-05 50.40 51.06 50.35 50.45 0.0M
2023-12-04 50.02 50.51 50.02 50.45 0.0M
2023-12-01 48.84 50.08 48.84 50.04 0.0M
2023-11-30 48.69 49.19 48.49 49.13 0.0M
2023-11-29 48.98 48.98 48.47 48.61 0.0M
2023-11-28 48.85 49.15 48.56 48.57 0.0M
2023-11-27 48.85 49.16 48.66 48.93 0.0M
2023-11-24 48.63 49.23 48.63 49.23 0.0M
2023-11-23 48.85 49.25 48.85 49.22 0.0M
2023-11-22 49.22 49.25 48.68 48.69 0.0M
2023-11-21 48.97 49.01 48.73 48.73 0.0M
2023-11-20 48.99 49.41 48.76 49.30 0.0M
2023-11-17 48.84 49.05 48.47 49.00 0.0M
2023-11-16 48.77 48.89 48.44 48.52 0.0M
2023-11-15 48.00 49.00 48.00 48.54 0.0M
2023-11-14 48.07 48.08 47.62 47.80 0.0M
2023-11-13 46.89 47.03 46.58 47.02 0.0M
2023-11-10 45.98 46.76 45.95 46.75 0.0M
2023-11-09 46.38 46.88 46.10 46.14 0.0M
2023-11-08 45.84 46.92 45.84 46.07 0.0M
2023-11-07 46.24 46.47 45.72 45.86 0.0M
2023-11-06 45.65 46.21 45.40 46.02 0.0M
2023-11-03 44.79 45.63 44.56 45.37 0.0M
2023-11-02 42.04 44.52 41.46 44.39 0.0M
2023-11-01 39.24 39.26 38.70 38.70 0.0M
2023-10-31 39.06 39.61 39.06 39.37 0.0M
2023-10-30 38.48 39.03 38.48 38.78 0.0M
2023-10-27 38.58 38.88 37.79 37.82 0.0M
2023-10-26 39.28 39.28 38.61 38.77 0.0M
2023-10-25 39.26 39.70 39.08 39.08 0.0M
2023-10-24 39.40 39.88 39.40 39.41 0.0M
2023-10-23 39.31 39.63 39.22 39.22 0.0M
2023-10-20 39.80 40.12 39.74 39.83 0.0M
2023-10-19 40.27 40.38 39.58 39.92 0.0M
2023-10-18 40.47 40.94 40.35 40.40 0.0M
2023-10-17 40.08 40.75 40.08 40.73 0.0M
2023-10-16 40.01 40.35 39.70 39.86 0.0M
2023-10-13 39.63 39.98 39.63 39.95 0.0M
2023-10-12 40.02 40.02 39.21 39.52 0.0M
2023-10-11 39.56 40.17 39.56 40.16 0.0M
2023-10-10 39.17 39.61 39.11 39.13 0.0M
2023-10-06 38.14 38.89 38.09 38.62 0.0M
2023-10-05 38.65 38.70 38.25 38.42 0.0M
2023-10-04 38.23 38.80 38.23 38.63 0.0M
2023-10-03 37.88 38.13 37.72 38.05 0.0M
2023-10-02 38.14 38.56 37.91 37.95 0.0M
2023-09-29 37.84 38.18 37.84 38.03 0.0M
2023-09-28 37.36 37.54 37.14 37.42 0.0M
2023-09-27 36.88 37.38 36.62 37.34 0.0M
2023-09-26 37.31 37.37 36.65 36.74 0.0M
2023-09-25 36.48 37.26 36.48 37.20 0.1M
2023-09-22 37.03 37.12 36.64 36.68 0.1M
2023-09-21 37.25 37.25 36.79 36.86 0.0M
2023-09-20 37.68 38.06 37.65 37.66 0.0M
2023-09-19 37.89 37.94 37.01 37.50 0.0M
2023-09-18 38.10 38.18 37.91 37.97 0.0M
2023-09-15 38.03 38.50 37.95 38.36 0.0M
2023-09-14 38.72 38.72 38.00 38.03 0.0M
2023-09-13 38.57 38.64 38.19 38.35 0.0M
2023-09-12 38.39 39.10 38.39 38.94 0.0M
2023-09-11 38.65 38.74 38.40 38.54 0.0M
2023-09-08 38.42 38.65 38.35 38.48 0.0M
2023-09-07 39.07 39.07 38.56 38.69 0.1M
2023-09-06 39.86 40.06 39.17 39.20 0.0M
2023-09-05 40.52 40.52 39.94 39.96 0.0M
2023-09-01 40.86 41.18 40.39 41.01 0.0M
2023-08-31 40.62 40.76 40.18 40.30 0.0M
2023-08-30 40.57 40.88 40.46 40.79 0.0M
2023-08-29 39.76 41.06 39.76 40.69 0.0M
2023-08-28 39.79 40.05 39.30 39.60 0.0M
2023-08-25 39.03 39.50 38.99 39.41 0.0M
2023-08-24 39.37 39.37 38.90 38.93 0.0M
2023-08-23 38.87 39.64 38.87 39.41 0.0M
2023-08-22 39.36 39.39 39.06 39.27 0.0M
2023-08-21 40.57 40.59 39.64 39.67 0.0M
2023-08-18 40.38 40.62 40.30 40.56 0.0M
2023-08-17 41.02 41.40 40.56 40.77 0.0M
2023-08-16 40.84 41.05 40.55 40.95 0.0M
2023-08-15 40.66 41.19 40.44 40.83 0.1M
2023-08-14 41.01 41.26 40.83 41.26 0.0M
2023-08-11 41.32 41.60 41.16 41.16 0.0M
2023-08-10 41.17 41.96 41.09 41.43 0.0M
2023-08-09 41.69 41.69 40.56 40.74 0.0M
2023-08-08 41.85 42.00 40.97 41.81 0.0M
2023-08-04 40.48 41.63 40.48 41.31 0.4M
2023-08-03 39.51 41.16 39.21 40.30 0.4M
2023-08-02 40.93 41.21 40.73 40.94 0.0M
2023-08-01 41.04 41.38 41.04 41.22 0.0M
2023-07-31 41.21 41.26 40.86 41.00 0.0M
2023-07-28 40.98 41.26 40.93 41.14 0.0M
2023-07-27 41.25 41.35 40.50 40.79 0.0M
2023-07-26 41.16 41.35 40.43 40.66 0.0M
2023-07-25 41.53 41.53 40.88 41.07 0.0M
2023-07-24 41.64 41.71 41.46 41.51 0.0M
2023-07-21 41.70 41.97 41.59 41.64 0.0M
2023-07-20 42.26 42.26 41.71 41.75 0.0M
2023-07-19 41.80 42.38 41.66 42.38 0.0M
2023-07-18 41.72 42.12 41.42 41.99 0.0M
2023-07-17 40.95 41.66 40.95 41.42 0.0M
2023-07-14 41.85 41.85 41.21 41.21 0.0M
2023-07-13 43.08 43.08 41.86 41.86 0.0M
2023-07-12 43.62 43.62 42.72 42.72 0.0M
2023-07-11 42.72 43.58 42.72 43.14 0.0M
2023-07-10 42.49 42.95 42.49 42.60 0.0M
2023-07-07 42.70 42.87 42.63 42.63 0.0M
2023-07-06 42.18 42.73 42.11 42.72 0.0M
2023-07-05 43.28 43.67 43.21 43.27 0.3M
2023-07-04 43.71 43.71 43.27 43.27 0.0M
2023-06-30 42.29 42.87 42.29 42.74 0.0M
2023-06-29 42.33 42.78 42.14 42.19 0.0M
2023-06-28 41.39 42.04 41.26 41.98 0.0M
2023-06-27 40.49 41.55 40.42 41.40 0.0M
2023-06-26 40.49 41.04 40.33 40.33 0.0M
2023-06-23 39.57 40.11 39.42 40.00 0.0M
2023-06-22 39.72 40.18 39.56 39.70 0.0M
2023-06-21 40.60 40.68 39.92 40.09 0.0M
2023-06-20 40.53 41.34 40.35 41.00 0.0M
2023-06-19 40.69 40.92 40.62 40.88 0.0M
2023-06-16 40.51 40.75 40.30 40.73 0.0M
2023-06-15 40.22 40.30 39.81 40.12 0.0M
2023-06-14 40.02 40.29 39.68 40.21 0.0M
2023-06-13 39.97 39.97 39.47 39.80 0.0M
2023-06-12 39.39 39.96 39.29 39.80 0.0M
2023-06-09 39.81 39.81 39.44 39.52 0.0M
2023-06-08 40.40 40.50 38.56 39.66 0.1M
2023-06-07 39.53 40.55 39.50 40.51 0.0M
2023-06-06 39.81 40.01 39.63 39.85 0.0M
2023-06-05 38.87 39.37 38.87 39.28 0.0M
2023-06-02 38.23 39.14 38.23 39.07 0.0M
2023-06-01 36.77 37.34 36.69 37.25 0.0M
2023-05-31 37.57 37.59 36.90 37.00 0.0M
2023-05-30 38.83 38.83 37.70 37.83 0.0M
2023-05-29 38.42 38.93 38.42 38.77 0.0M
2023-05-26 38.41 38.80 38.20 38.60 0.0M
2023-05-25 38.49 38.53 37.86 37.86 0.0M
2023-05-24 38.50 38.50 37.64 38.26 0.2M
2023-05-23 39.11 39.38 38.45 38.65 0.0M
2023-05-19 39.49 39.71 39.38 39.68 0.0M
2023-05-18 39.87 39.93 39.31 39.74 0.1M
2023-05-17 39.57 39.88 39.53 39.75 0.1M
2023-05-16 40.72 40.72 39.49 39.57 0.0M
2023-05-15 41.55 41.69 41.10 41.12 0.0M
2023-05-12 41.33 41.57 41.21 41.57 0.0M
2023-05-11 40.63 41.16 40.16 40.73 0.0M
2023-05-10 40.63 40.82 40.05 40.56 0.0M
2023-05-09 39.64 40.70 39.52 40.42 0.0M
2023-05-08 39.70 40.30 39.26 40.25 0.0M
2023-05-05 40.29 40.41 39.05 39.48 0.0M
2023-05-04 41.65 41.65 39.25 39.57 0.0M
2023-05-03 44.07 44.21 42.68 42.85 0.0M
2023-05-02 43.74 44.15 43.40 44.00 0.0M
2023-05-01 44.50 44.60 43.87 43.89 0.0M
2023-04-28 43.77 44.16 43.65 44.13 0.0M
2023-04-27 43.61 43.61 43.05 43.52 0.0M
2023-04-26 43.69 43.73 43.13 43.23 0.0M
2023-04-25 43.83 44.08 43.04 43.04 0.0M
2023-04-24 44.35 44.43 43.86 44.03 0.0M
2023-04-21 43.93 44.05 43.17 44.01 0.0M
2023-04-20 43.51 43.86 43.38 43.44 0.0M
2023-04-19 43.29 43.64 43.27 43.34 0.0M
2023-04-18 43.03 43.66 42.87 43.35 0.0M
2023-04-17 42.39 42.66 42.28 42.49 0.0M
2023-04-14 43.29 43.45 42.68 42.76 0.0M
2023-04-13 43.21 43.21 42.64 42.80 0.0M
2023-04-12 43.60 43.79 42.96 42.97 0.0M
2023-04-11 43.33 43.56 43.15 43.23 0.0M
2023-04-10 43.04 43.30 42.64 43.09 0.0M
2023-04-06 42.85 42.97 42.38 42.38 0.0M
2023-04-05 44.93 44.93 42.92 43.09 0.0M
2023-04-04 45.74 46.04 45.23 45.33 0.0M
2023-04-03 44.90 45.38 44.68 45.35 0.0M
2023-03-31 44.55 44.96 44.25 44.84 0.0M
2023-03-30 44.28 44.63 44.10 44.19 0.0M
2023-03-29 43.88 43.99 43.51 43.71 0.0M
2023-03-28 43.78 44.01 43.34 43.72 0.0M
2023-03-27 44.05 44.05 43.42 43.61 0.0M
2023-03-24 43.35 43.90 43.35 43.64 0.0M
2023-03-23 43.84 44.30 43.30 43.68 0.0M
2023-03-22 44.12 44.54 43.66 43.67 0.0M
2023-03-21 43.96 44.63 43.91 44.19 0.0M
2023-03-20 43.07 43.57 42.85 42.96 0.0M
2023-03-17 43.21 43.52 42.93 43.12 0.0M
2023-03-16 41.87 44.05 41.87 43.56 0.0M
2023-03-15 41.67 42.52 41.67 42.42 0.0M
2023-03-14 42.37 42.66 42.00 42.42 0.0M
2023-03-13 41.72 42.01 41.26 41.56 0.0M
2023-03-10 43.45 43.62 42.68 42.98 0.0M
2023-03-09 44.54 44.54 43.68 43.71 0.1M
2023-03-08 44.63 45.14 44.41 44.50 0.0M
2023-03-07 45.40 45.46 44.58 44.69 0.0M
2023-03-06 46.09 46.17 44.75 44.81 0.3M
2023-03-03 44.91 45.81 44.91 45.71 0.0M
2023-03-02 43.44 44.75 43.43 44.60 0.0M
2023-03-01 43.51 44.13 43.44 43.61 0.0M
2023-02-28 42.39 43.39 42.31 43.36 0.0M
2023-02-27 42.72 43.00 42.05 42.51 0.0M
2023-02-24 42.71 42.73 41.84 42.62 0.0M
2023-02-23 41.03 43.53 41.00 43.50 0.0M
2023-02-22 38.39 42.46 38.39 41.00 0.1M
2023-02-21 39.67 39.76 38.75 38.77 0.1M
2023-02-17 39.80 40.19 39.80 40.18 0.0M
2023-02-16 39.86 40.49 39.82 40.12 0.0M
2023-02-15 39.53 39.89 39.51 39.88 0.0M
2023-02-14 39.00 39.51 39.00 39.48 0.0M
2023-02-13 39.05 39.20 38.84 39.19 0.0M
2023-02-10 38.51 38.83 38.20 38.61 0.0M
2023-02-09 40.30 40.30 38.67 38.88 0.0M
2023-02-08 39.83 40.00 39.44 39.74 0.0M
2023-02-07 39.67 40.03 39.11 39.97 0.0M
2023-02-06 41.11 41.11 39.85 39.86 0.0M
2023-02-03 40.16 41.98 40.16 41.74 0.0M
2023-02-02 41.93 41.93 40.38 40.68 0.0M
2023-02-01 41.40 42.01 41.26 41.97 0.0M
2023-01-31 41.41 41.79 41.33 41.67 0.0M
2023-01-30 40.75 41.11 40.67 41.09 0.0M
2023-01-27 40.52 40.56 40.17 40.39 0.0M
2023-01-26 40.69 40.69 40.38 40.56 0.0M
2023-01-25 40.06 40.81 40.06 40.71 0.1M
2023-01-24 40.16 40.99 40.16 40.68 0.0M
2023-01-23 40.40 40.80 39.08 40.67 0.0M
2023-01-20 41.42 41.55 41.33 41.41 0.0M
2023-01-19 41.19 41.66 41.09 41.46 0.0M
2023-01-18 41.87 42.15 41.42 41.59 0.0M
2023-01-17 41.69 41.78 41.34 41.64 0.0M
2023-01-16 41.95 41.99 41.71 41.76 0.0M
2023-01-13 41.20 41.87 41.20 41.64 0.0M
2023-01-12 40.95 41.60 40.69 41.53 0.0M
2023-01-11 39.54 40.81 39.54 40.79 0.0M
2023-01-10 39.49 39.57 38.41 39.17 0.0M
2023-01-09 38.90 39.52 38.84 39.32 0.0M
2023-01-06 38.77 39.04 38.49 39.02 0.0M
2023-01-05 37.76 38.58 37.55 38.50 0.0M
2023-01-04 37.60 37.93 37.27 37.87 0.0M
2023-01-03 37.76 37.84 37.12 37.68 0.0M