Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Gildan Activewear Inc. (GIL) Price History

Daily open, high, low, close and volume for Gildan Activewear Inc. (GIL) from 2025-10-16 to 2026-10-16, newest first.

‹ GIL price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 59.75CAD 60.44CAD 57.77CAD 57.85760,200
2026-10-15CAD 58.80CAD 60.49CAD 58.80CAD 59.57539,100
2026-10-14CAD 59.36CAD 59.67CAD 58.13CAD 58.54545,000
2026-10-13CAD 60.67CAD 61.09CAD 59.19CAD 59.44744,600
2026-10-09CAD 59.76CAD 60.10CAD 59.30CAD 59.82425,200
2026-10-08CAD 58.25CAD 59.72CAD 57.97CAD 59.49804,300
2026-10-07CAD 58.59CAD 58.82CAD 57.91CAD 58.81656,900
2026-10-06CAD 58.23CAD 59.33CAD 57.89CAD 59.27887,600
2026-10-05CAD 58.05CAD 58.07CAD 57.33CAD 57.97357,400
2026-10-02CAD 59.99CAD 59.99CAD 58.10CAD 58.39499,300
2026-10-01CAD 60.62CAD 60.95CAD 58.67CAD 59.58466,400
2026-09-30CAD 61.19CAD 61.19CAD 59.87CAD 60.63516,000
2026-09-29CAD 60.33CAD 61.07CAD 59.31CAD 60.69491,100
2026-09-28CAD 57.31CAD 61.48CAD 56.53CAD 60.42967,200
2026-09-25CAD 57.80CAD 58.70CAD 56.90CAD 57.99530,000
2026-09-24CAD 64.00CAD 64.22CAD 56.75CAD 57.412,486,200
2026-09-23CAD 65.58CAD 65.86CAD 64.24CAD 65.05624,000
2026-09-22CAD 65.58CAD 67.95CAD 65.58CAD 66.07862,400
2026-09-21CAD 66.26CAD 66.29CAD 64.06CAD 64.80568,900
2026-09-18CAD 64.26CAD 65.78CAD 63.89CAD 65.772,129,700
2026-09-17CAD 66.06CAD 66.14CAD 64.64CAD 64.72645,900
2026-09-16CAD 64.44CAD 65.76CAD 64.19CAD 64.93419,100
2026-09-15CAD 66.00CAD 66.00CAD 63.72CAD 63.86765,800
2026-09-14CAD 67.02CAD 67.57CAD 65.95CAD 65.98783,500
2026-09-11CAD 68.72CAD 69.03CAD 66.66CAD 67.15498,900
2026-09-10CAD 69.44CAD 69.53CAD 67.46CAD 67.72826,200
2026-09-09CAD 70.23CAD 70.65CAD 69.20CAD 69.75736,200
2026-09-08CAD 73.50CAD 73.63CAD 71.09CAD 71.10864,700
2026-09-04CAD 73.32CAD 75.56CAD 73.32CAD 73.89527,200
2026-09-03CAD 71.46CAD 74.06CAD 71.22CAD 74.05760,100
2026-09-02CAD 69.75CAD 72.35CAD 69.74CAD 71.28563,000
2026-09-01CAD 71.99CAD 72.94CAD 69.68CAD 69.77636,800
2026-08-31CAD 73.22CAD 73.22CAD 71.83CAD 72.29782,800
2026-08-28CAD 73.99CAD 75.17CAD 73.49CAD 73.81504,900
2026-08-27CAD 75.02CAD 75.02CAD 73.50CAD 73.83665,700
2026-08-26CAD 75.52CAD 75.97CAD 74.22CAD 74.35380,400
2026-08-25CAD 76.00CAD 76.07CAD 75.11CAD 75.50912,400
2026-08-24CAD 77.36CAD 77.80CAD 75.51CAD 76.001,152,100
2026-08-21CAD 77.26CAD 78.61CAD 76.90CAD 77.46868,700
2026-08-20CAD 77.31CAD 77.31CAD 75.45CAD 76.55496,500
2026-08-19CAD 78.27CAD 79.29CAD 77.81CAD 78.77376,600
2026-08-18CAD 77.08CAD 77.95CAD 76.93CAD 77.50293,000
2026-08-17CAD 78.18CAD 78.95CAD 77.34CAD 77.53680,800
2026-08-14CAD 78.85CAD 79.24CAD 78.08CAD 78.75369,900
2026-08-13CAD 80.44CAD 80.66CAD 77.92CAD 79.441,262,300
2026-08-12CAD 81.71CAD 81.71CAD 79.40CAD 79.901,027,700
2026-08-11CAD 79.78CAD 81.62CAD 79.75CAD 81.50466,800
2026-08-10CAD 79.76CAD 80.37CAD 79.56CAD 80.15432,500
2026-08-07CAD 81.99CAD 82.42CAD 80.09CAD 80.16574,300
2026-08-06CAD 81.87CAD 82.85CAD 80.90CAD 81.60673,300
2026-08-05CAD 79.67CAD 82.63CAD 79.67CAD 81.44712,200
2026-08-04CAD 78.00CAD 80.12CAD 77.52CAD 79.79634,700
2026-07-31CAD 74.41CAD 79.04CAD 74.25CAD 77.601,628,300
2026-07-30CAD 75.74CAD 76.12CAD 70.09CAD 73.371,171,800
2026-07-29CAD 72.12CAD 72.88CAD 70.76CAD 71.83769,800
2026-07-28CAD 72.33CAD 73.12CAD 71.93CAD 73.00667,100
2026-07-27CAD 70.99CAD 71.61CAD 69.42CAD 71.61629,900
2026-07-24CAD 70.35CAD 71.12CAD 69.23CAD 70.48616,100
2026-07-23CAD 73.38CAD 73.92CAD 69.79CAD 69.91816,000
2026-07-22CAD 75.24CAD 76.82CAD 75.02CAD 75.04401,400
2026-07-21CAD 76.58CAD 77.20CAD 75.36CAD 75.86496,400
2026-07-20CAD 75.54CAD 78.20CAD 75.53CAD 76.73552,700
2026-07-17CAD 75.00CAD 76.41CAD 74.67CAD 75.74486,100
2026-07-16CAD 73.51CAD 76.17CAD 73.51CAD 75.25441,900
2026-07-15CAD 72.31CAD 75.12CAD 72.31CAD 73.61498,800
2026-07-14CAD 73.13CAD 73.29CAD 72.02CAD 72.47425,000
2026-07-13CAD 73.95CAD 74.98CAD 72.94CAD 73.17599,800
2026-07-10CAD 72.60CAD 74.64CAD 72.51CAD 74.33482,500
2026-07-09CAD 72.10CAD 72.93CAD 71.30CAD 72.20577,200
2026-07-08CAD 72.91CAD 73.00CAD 71.58CAD 72.06694,500
2026-07-07CAD 73.88CAD 74.84CAD 73.10CAD 73.88696,800
2026-07-06CAD 72.64CAD 73.98CAD 72.20CAD 73.60427,100
2026-07-03CAD 72.90CAD 73.31CAD 72.61CAD 72.70185,500
2026-07-02CAD 73.28CAD 74.35CAD 71.05CAD 72.96526,800
2026-06-30CAD 72.93CAD 73.87CAD 72.16CAD 73.121,020,500
2026-06-29CAD 74.00CAD 74.03CAD 71.53CAD 73.301,272,300
2026-06-26CAD 76.29CAD 76.74CAD 74.12CAD 74.89934,300
2026-06-25CAD 77.35CAD 79.60CAD 75.73CAD 75.89705,800
2026-06-24CAD 75.37CAD 77.50CAD 75.22CAD 77.02771,000
2026-06-23CAD 72.84CAD 75.99CAD 72.84CAD 74.901,030,700
2026-06-22CAD 73.20CAD 74.84CAD 72.80CAD 73.73548,100
2026-06-19CAD 73.24CAD 74.80CAD 72.85CAD 72.851,036,000
2026-06-18CAD 75.02CAD 75.43CAD 73.21CAD 73.231,101,800
2026-06-17CAD 71.08CAD 76.41CAD 71.08CAD 74.982,253,000
2026-06-16CAD 86.82CAD 88.61CAD 65.15CAD 70.393,236,200
2026-06-15CAD 86.32CAD 87.65CAD 85.65CAD 86.63705,900
2026-06-12CAD 83.99CAD 85.39CAD 83.23CAD 85.13931,800
2026-06-11CAD 80.15CAD 83.43CAD 79.55CAD 83.31841,500
2026-06-10CAD 81.79CAD 82.28CAD 79.56CAD 79.63438,200
2026-06-09CAD 80.18CAD 83.32CAD 80.18CAD 82.54378,200
2026-06-08CAD 80.06CAD 81.61CAD 79.47CAD 79.47803,200
2026-06-05CAD 79.81CAD 80.57CAD 79.54CAD 80.34289,400
2026-06-04CAD 81.25CAD 82.31CAD 79.69CAD 80.37499,400
2026-06-03CAD 81.16CAD 82.46CAD 80.44CAD 80.93368,000
2026-06-02CAD 81.25CAD 82.40CAD 80.82CAD 80.87740,400
2026-06-01CAD 82.86CAD 83.29CAD 81.05CAD 81.83341,700
2026-05-29CAD 84.12CAD 85.35CAD 83.67CAD 84.111,358,800
2026-05-28CAD 83.33CAD 85.04CAD 82.71CAD 84.35775,300
2026-05-27CAD 83.34CAD 84.95CAD 83.29CAD 83.97445,000
2026-05-26CAD 81.91CAD 83.52CAD 81.60CAD 82.65378,900
2026-05-25CAD 80.66CAD 82.46CAD 80.66CAD 82.41131,100
2026-05-22CAD 80.41CAD 81.14CAD 80.06CAD 80.33278,400
2026-05-21CAD 77.78CAD 80.68CAD 77.43CAD 80.05599,800
2026-05-20CAD 74.99CAD 78.81CAD 74.40CAD 78.45576,600
2026-05-19CAD 77.53CAD 77.55CAD 75.05CAD 75.17616,100
2026-05-15CAD 77.66CAD 78.89CAD 77.51CAD 77.71450,500
2026-05-14CAD 78.31CAD 79.21CAD 77.80CAD 78.40568,200
2026-05-13CAD 77.61CAD 78.42CAD 77.02CAD 77.74413,000
2026-05-12CAD 80.00CAD 80.00CAD 77.13CAD 78.28679,400
2026-05-11CAD 81.47CAD 81.47CAD 78.74CAD 78.87384,500
2026-05-08CAD 81.77CAD 82.22CAD 80.90CAD 81.10302,100
2026-05-07CAD 83.50CAD 83.73CAD 80.93CAD 81.04574,300
2026-05-06CAD 83.33CAD 84.55CAD 83.01CAD 83.62457,200
2026-05-05CAD 79.52CAD 81.82CAD 79.52CAD 81.36521,900
2026-05-04CAD 82.95CAD 83.99CAD 78.85CAD 79.00567,600
2026-05-01CAD 83.90CAD 85.92CAD 82.51CAD 83.61554,600
2026-04-30CAD 78.42CAD 85.50CAD 78.42CAD 84.30929,900
2026-04-29CAD 78.70CAD 78.95CAD 76.30CAD 76.97663,800
2026-04-28CAD 78.79CAD 79.64CAD 78.13CAD 79.21387,000
2026-04-27CAD 80.04CAD 80.10CAD 78.21CAD 78.91462,100
2026-04-24CAD 82.05CAD 82.05CAD 79.76CAD 80.05369,400
2026-04-23CAD 83.05CAD 83.72CAD 81.28CAD 81.93460,100
2026-04-22CAD 82.87CAD 84.05CAD 82.62CAD 83.09553,100
2026-04-21CAD 81.20CAD 82.85CAD 81.20CAD 82.75549,100
2026-04-20CAD 81.64CAD 81.82CAD 80.59CAD 81.44354,600
2026-04-17CAD 79.53CAD 82.48CAD 79.53CAD 82.04468,800
2026-04-16CAD 78.77CAD 79.04CAD 77.86CAD 78.10481,100
2026-04-15CAD 80.59CAD 80.59CAD 77.50CAD 78.64522,000
2026-04-14CAD 81.29CAD 82.20CAD 80.16CAD 80.37378,200
2026-04-13CAD 79.44CAD 81.44CAD 78.63CAD 81.44861,200
2026-04-10CAD 79.40CAD 80.33CAD 79.15CAD 80.04325,900
2026-04-09CAD 78.99CAD 79.79CAD 78.43CAD 79.26406,700
2026-04-08CAD 78.00CAD 80.56CAD 78.00CAD 79.66542,400
2026-04-07CAD 75.83CAD 75.83CAD 74.40CAD 75.12256,500
2026-04-06CAD 76.10CAD 76.73CAD 75.50CAD 76.52304,600
2026-04-02CAD 76.46CAD 77.09CAD 74.94CAD 75.75503,100
2026-04-01CAD 78.41CAD 79.86CAD 77.76CAD 77.78488,300
2026-03-31CAD 75.68CAD 78.48CAD 75.68CAD 77.47796,800
2026-03-30CAD 76.00CAD 76.75CAD 74.45CAD 74.77532,100
2026-03-27CAD 76.53CAD 76.53CAD 75.27CAD 75.57665,700
2026-03-26CAD 78.94CAD 79.49CAD 76.73CAD 76.96711,900
2026-03-25CAD 80.04CAD 80.95CAD 79.40CAD 80.00506,700
2026-03-24CAD 78.16CAD 79.30CAD 77.46CAD 78.82475,000
2026-03-23CAD 78.27CAD 80.55CAD 78.13CAD 78.40387,900
2026-03-20CAD 77.37CAD 77.64CAD 75.92CAD 76.901,080,400
2026-03-19CAD 78.86CAD 79.42CAD 77.06CAD 77.59521,800
2026-03-18CAD 79.80CAD 81.21CAD 79.80CAD 80.20389,200
2026-03-17CAD 80.70CAD 81.94CAD 80.34CAD 80.47447,100
2026-03-16CAD 81.02CAD 81.58CAD 79.51CAD 80.19460,000
2026-03-13CAD 81.62CAD 82.08CAD 80.39CAD 80.58412,900
2026-03-12CAD 82.53CAD 83.74CAD 80.85CAD 80.89822,300
2026-03-11CAD 84.45CAD 84.49CAD 82.36CAD 83.83882,400
2026-03-10CAD 84.04CAD 86.79CAD 83.22CAD 84.41790,400
2026-03-09CAD 82.95CAD 83.82CAD 80.23CAD 83.651,052,800
2026-03-06CAD 88.04CAD 88.04CAD 84.82CAD 84.87881,900
2026-03-05CAD 90.51CAD 91.14CAD 88.65CAD 89.94758,100
2026-03-04CAD 92.11CAD 92.42CAD 90.67CAD 91.57610,500
2026-03-03CAD 90.06CAD 92.39CAD 89.62CAD 91.38744,800
2026-03-02CAD 91.19CAD 92.60CAD 90.25CAD 91.92964,200
2026-02-27CAD 93.23CAD 94.23CAD 90.23CAD 92.971,023,700
2026-02-26CAD 92.55CAD 94.66CAD 91.29CAD 94.551,120,600
2026-02-25CAD 98.41CAD 99.02CAD 96.94CAD 97.53459,000
2026-02-24CAD 97.29CAD 98.67CAD 96.75CAD 98.62483,700
2026-02-23CAD 97.08CAD 97.65CAD 95.64CAD 96.90280,700
2026-02-20CAD 97.65CAD 99.24CAD 95.99CAD 97.83521,000
2026-02-19CAD 98.27CAD 98.49CAD 97.10CAD 97.33429,300
2026-02-18CAD 98.88CAD 99.22CAD 97.97CAD 99.00333,500
2026-02-17CAD 99.16CAD 100.14CAD 97.36CAD 98.81361,300
2026-02-13CAD 98.49CAD 100.44CAD 98.42CAD 98.83494,700
2026-02-12CAD 98.57CAD 99.88CAD 97.13CAD 98.35595,700
2026-02-11CAD 98.11CAD 98.46CAD 96.47CAD 98.28586,300
2026-02-10CAD 98.24CAD 98.72CAD 97.52CAD 97.62340,300
2026-02-09CAD 97.29CAD 99.00CAD 96.34CAD 98.33473,600
2026-02-06CAD 93.20CAD 97.69CAD 93.12CAD 97.30681,800
2026-02-05CAD 93.81CAD 93.81CAD 92.01CAD 92.59672,200
2026-02-04CAD 91.90CAD 94.53CAD 91.90CAD 94.30607,000
2026-02-03CAD 90.66CAD 91.70CAD 90.16CAD 91.51429,900
2026-02-02CAD 88.36CAD 91.13CAD 88.36CAD 91.07408,800
2026-01-30CAD 88.38CAD 88.99CAD 87.56CAD 88.47683,800
2026-01-29CAD 88.86CAD 89.68CAD 88.25CAD 88.91451,700
2026-01-28CAD 90.97CAD 91.28CAD 87.41CAD 89.12755,800
2026-01-27CAD 90.79CAD 91.75CAD 90.20CAD 91.26549,800
2026-01-26CAD 92.30CAD 92.30CAD 90.00CAD 90.68547,300
2026-01-23CAD 92.08CAD 92.08CAD 90.61CAD 91.69548,700
2026-01-22CAD 92.39CAD 93.82CAD 92.06CAD 92.48754,200
2026-01-21CAD 88.07CAD 92.31CAD 88.07CAD 91.681,296,700
2026-01-20CAD 86.80CAD 88.87CAD 86.50CAD 87.62608,700
2026-01-19CAD 87.20CAD 88.77CAD 87.20CAD 88.77108,200
2026-01-16CAD 88.47CAD 88.95CAD 87.01CAD 87.97641,500
2026-01-15CAD 86.50CAD 88.78CAD 86.50CAD 88.68451,200
2026-01-14CAD 87.45CAD 88.29CAD 85.73CAD 86.78445,000
2026-01-13CAD 86.43CAD 87.69CAD 85.93CAD 87.55416,100
2026-01-12CAD 87.54CAD 87.54CAD 86.13CAD 86.45326,800
2026-01-09CAD 88.82CAD 89.55CAD 87.89CAD 88.34338,300
2026-01-08CAD 86.54CAD 89.90CAD 86.13CAD 88.07408,500
2026-01-07CAD 88.41CAD 88.68CAD 86.27CAD 86.39570,300
2026-01-06CAD 88.08CAD 88.83CAD 87.53CAD 88.70376,700
2026-01-05CAD 86.59CAD 89.63CAD 86.59CAD 88.42396,700
2026-01-02CAD 85.83CAD 86.56CAD 84.76CAD 86.40251,100
2025-12-31CAD 85.72CAD 86.48CAD 85.72CAD 85.79179,800
2025-12-30CAD 86.00CAD 86.42CAD 85.72CAD 85.90395,500
2025-12-29CAD 86.18CAD 86.74CAD 85.76CAD 85.83340,800
2025-12-24CAD 86.08CAD 86.70CAD 86.02CAD 86.3877,500
2025-12-23CAD 86.82CAD 86.99CAD 85.96CAD 86.46252,600
2025-12-22CAD 87.94CAD 87.94CAD 86.75CAD 87.02676,400
2025-12-19CAD 88.90CAD 88.90CAD 87.15CAD 87.481,291,900
2025-12-18CAD 87.69CAD 90.06CAD 87.61CAD 89.08484,500
2025-12-17CAD 87.52CAD 87.52CAD 86.36CAD 86.99451,500
2025-12-16CAD 82.87CAD 87.48CAD 82.87CAD 87.15865,800
2025-12-15CAD 83.68CAD 83.75CAD 82.57CAD 82.61296,800
2025-12-12CAD 84.16CAD 85.60CAD 83.25CAD 83.34395,500
2025-12-11CAD 79.45CAD 84.09CAD 79.45CAD 84.02827,200
2025-12-10CAD 78.76CAD 79.74CAD 78.25CAD 79.69596,200
2025-12-09CAD 79.76CAD 80.74CAD 78.56CAD 79.04940,200
2025-12-08CAD 81.14CAD 82.54CAD 79.96CAD 80.10622,200
2025-12-05CAD 81.40CAD 82.03CAD 80.82CAD 81.35470,300
2025-12-04CAD 79.99CAD 82.25CAD 79.97CAD 81.47432,100
2025-12-03CAD 79.89CAD 80.85CAD 79.27CAD 80.10655,300
2025-12-02CAD 80.95CAD 81.88CAD 79.88CAD 80.00880,100
2025-12-01CAD 80.00CAD 81.35CAD 79.02CAD 80.702,871,700
2025-11-28CAD 80.76CAD 80.76CAD 76.70CAD 80.193,983,100
2025-11-27CAD 80.59CAD 80.90CAD 80.49CAD 80.8266,600
2025-11-26CAD 80.67CAD 81.32CAD 79.87CAD 80.54475,900
2025-11-25CAD 80.60CAD 81.58CAD 79.76CAD 80.63407,300
2025-11-24CAD 79.70CAD 80.44CAD 77.81CAD 80.34955,200
2025-11-21CAD 78.98CAD 80.27CAD 78.30CAD 79.79432,800
2025-11-20CAD 79.00CAD 80.25CAD 78.70CAD 78.71873,200
2025-11-19CAD 79.37CAD 80.73CAD 78.07CAD 78.53548,300
2025-11-18CAD 79.06CAD 80.44CAD 78.89CAD 79.39541,800
2025-11-17CAD 81.81CAD 82.01CAD 79.24CAD 79.80533,200
2025-11-14CAD 79.92CAD 82.89CAD 79.92CAD 82.25643,900
2025-11-13CAD 81.88CAD 82.65CAD 80.50CAD 80.76278,200
2025-11-12CAD 79.50CAD 82.14CAD 79.50CAD 81.97345,600
2025-11-11CAD 78.16CAD 79.37CAD 77.89CAD 79.07182,000
2025-11-10CAD 78.21CAD 79.15CAD 77.69CAD 78.06220,600
2025-11-07CAD 78.05CAD 78.55CAD 77.64CAD 77.72377,900
2025-11-06CAD 81.52CAD 81.52CAD 78.22CAD 78.68553,000
2025-11-05CAD 80.26CAD 82.83CAD 80.21CAD 82.00301,500
2025-11-04CAD 80.89CAD 81.29CAD 79.96CAD 80.00450,000
2025-11-03CAD 81.72CAD 82.07CAD 79.49CAD 81.50492,900
2025-10-31CAD 82.50CAD 82.66CAD 81.42CAD 81.79357,200
2025-10-30CAD 83.82CAD 84.34CAD 81.10CAD 82.24778,600
2025-10-29CAD 85.47CAD 87.13CAD 83.85CAD 84.06755,700
2025-10-28CAD 85.51CAD 85.59CAD 84.56CAD 85.37299,400
2025-10-27CAD 85.37CAD 85.52CAD 84.87CAD 85.38302,100
2025-10-24CAD 85.03CAD 85.58CAD 84.56CAD 84.60135,700
2025-10-23CAD 82.64CAD 85.29CAD 82.64CAD 84.96277,200
2025-10-22CAD 83.79CAD 83.79CAD 82.52CAD 83.01471,500
2025-10-21CAD 83.76CAD 84.18CAD 83.15CAD 83.19334,100
2025-10-20CAD 86.00CAD 86.03CAD 83.63CAD 84.03457,800
2025-10-17CAD 84.84CAD 85.27CAD 84.20CAD 85.07344,600
2025-10-16CAD 85.01CAD 85.57CAD 84.40CAD 85.05477,200