GILDAN ACTIVEWEAR INC. - Price History

Monthly price history for GIL.TO (GILDAN ACTIVEWEAR INC.)

Date	Adjusted price	Real price
April 2024	CA$50.35	CA$50.35
March 2024	CA$50.27	CA$50.27
February 2024	CA$46.97	CA$47.26
January 2024	CA$44.13	CA$44.40
December 2023	CA$43.55	CA$43.82
November 2023	CA$48.82	CA$49.12
October 2023	CA$38.95	CA$39.39
September 2023	CA$37.64	CA$38.07
August 2023	CA$39.85	CA$40.30
July 2023	CA$40.29	CA$41.01
June 2023	CA$41.96	CA$42.71
May 2023	CA$36.37	CA$37.02
April 2023	CA$43.06	CA$44.12
March 2023	CA$43.83	CA$44.90
February 2023	CA$42.07	CA$43.36
January 2023	CA$40.48	CA$41.72
December 2022	CA$35.98	CA$37.08
November 2022	CA$37.79	CA$38.95
October 2022	CA$41.46	CA$42.99
September 2022	CA$37.66	CA$39.05
August 2022	CA$37.46	CA$38.84
July 2022	CA$36	CA$37.53
June 2022	CA$35.54	CA$37.05
May 2022	CA$38.22	CA$39.84
April 2022	CA$41.52	CA$43.53
March 2022	CA$44.72	CA$46.89
February 2022	CA$47.24	CA$49.76
January 2022	CA$48.04	CA$50.60
December 2021	CA$50.91	CA$53.63
November 2021	CA$49.13	CA$51.75
October 2021	CA$43	CA$45.46
September 2021	CA$43.77	CA$46.28
August 2021	CA$45.87	CA$48.50
July 2021	CA$40.52	CA$43.01
June 2021	CA$43.09	CA$45.74
May 2021	CA$40.73	CA$43.23
April 2021	CA$40.01	CA$42.66
March 2021	CA$36.07	CA$38.46
February 2021	CA$36.27	CA$38.67
January 2021	CA$29.97	CA$31.95
December 2020	CA$33.38	CA$35.59
November 2020	CA$31.85	CA$33.96
October 2020	CA$25.89	CA$27.60
September 2020	CA$24.61	CA$26.24
August 2020	CA$23.72	CA$25.29
July 2020	CA$22.29	CA$23.77
June 2020	CA$19.72	CA$21.03
May 2020	CA$17.91	CA$19.10
April 2020	CA$18.21	CA$19.42
March 2020	CA$16.83	CA$17.94
February 2020	CA$30.27	CA$32.51
January 2020	CA$34.15	CA$36.67
December 2019	CA$35.75	CA$38.39
November 2019	CA$36.32	CA$39
October 2019	CA$31.18	CA$33.65
September 2019	CA$43.57	CA$47.02
August 2019	CA$45.22	CA$48.81
July 2019	CA$47.99	CA$51.98
June 2019	CA$46.79	CA$50.68
May 2019	CA$45.03	CA$48.77
April 2019	CA$45.44	CA$49.40
March 2019	CA$44.20	CA$48.05
February 2019	CA$43.12	CA$47.06
January 2019	CA$40.75	CA$44.47
December 2018	CA$37.98	CA$41.44
November 2018	CA$40	CA$43.65
October 2018	CA$35.93	CA$39.35
September 2018	CA$35.89	CA$39.30
August 2018	CA$35.12	CA$38.46
July 2018	CA$30.48	CA$33.51
June 2018	CA$33.69	CA$37.03
May 2018	CA$34.16	CA$37.55
April 2018	CA$33.89	CA$37.40
March 2018	CA$33.72	CA$37.21
February 2018	CA$33.60	CA$37.22
January 2018	CA$37.76	CA$41.83
December 2017	CA$36.66	CA$40.61
November 2017	CA$36.96	CA$40.94
October 2017	CA$35.53	CA$39.48
September 2017	CA$35.08	CA$38.99
August 2017	CA$35.19	CA$39.11
July 2017	CA$33.70	CA$37.57
June 2017	CA$35.75	CA$39.85
May 2017	CA$35.08	CA$39.11
April 2017	CA$34.22	CA$38.27
March 2017	CA$32.13	CA$35.93
February 2017	CA$29.98	CA$33.65
January 2017	CA$30.33	CA$34.04
December 2016	CA$30.37	CA$34.09
November 2016	CA$32.54	CA$36.52
October 2016	CA$30.60	CA$34.45
September 2016	CA$32.55	CA$36.64
August 2016	CA$34.30	CA$38.61
July 2016	CA$33.94	CA$38.31
June 2016	CA$33.52	CA$37.84
May 2016	CA$34.61	CA$39.07
April 2016	CA$34.43	CA$38.97
March 2016	CA$34.99	CA$39.60
February 2016	CA$30.82	CA$34.98
January 2016	CA$31.15	CA$35.36
December 2015	CA$34.66	CA$39.34
November 2015	CA$36.50	CA$41.43
October 2015	CA$33	CA$37.59
September 2015	CA$35.36	CA$40.28
August 2015	CA$36.25	CA$41.30
July 2015	CA$36.95	CA$42.18
June 2015	CA$36.35	CA$41.49
May 2015	CA$34.51	CA$39.39
April 2015	CA$33.38	CA$38.24
March 2015	CA$32.59	CA$37.34
February 2015	CA$33.18	CA$76.03
January 2015	CA$32.30	CA$74.18
December 2014	CA$28.61	CA$65.70
November 2014	CA$28.72	CA$66.12
October 2014	CA$29.17	CA$67.14
September 2014	CA$26.62	CA$61.27
August 2014	CA$27.08	CA$62.34
July 2014	CA$27.70	CA$63.89
June 2014	CA$27.26	CA$62.87
May 2014	CA$25.60	CA$59.03
April 2014	CA$24.25	CA$56.03
March 2014	CA$24.11	CA$55.71
February 2014	CA$24.57	CA$56.77
January 2014	CA$25.64	CA$59.38
December 2013	CA$24.45	CA$56.61
November 2013	CA$22.13	CA$51.34
October 2013	CA$21.66	CA$50.26
September 2013	CA$20.60	CA$47.80
August 2013	CA$19.94	CA$46.28
July 2013	CA$19.72	CA$45.84
June 2013	CA$18.34	CA$42.65
May 2013	CA$18.45	CA$42.90
April 2013	CA$17.39	CA$40.51
March 2013	CA$17.40	CA$40.53
February 2013	CA$16.28	CA$37.92
January 2013	CA$15.72	CA$36.71
December 2012	CA$15.55	CA$36.33
November 2012	CA$14.85	CA$34.78
October 2012	CA$14.52	CA$34.01
September 2012	CA$13.31	CA$31.17
August 2012	CA$12.77	CA$29.90
July 2012	CA$12.05	CA$28.28
June 2012	CA$11.95	CA$28.05
May 2012	CA$10.36	CA$24.31
April 2012	CA$12.08	CA$28.45
March 2012	CA$11.66	CA$27.45
February 2012	CA$10.50	CA$24.73
January 2012	CA$9.24	CA$21.82
December 2011	CA$8.11	CA$19.16
November 2011	CA$10.34	CA$24.52
October 2011	CA$10.85	CA$25.72
September 2011	CA$11.47	CA$27.20
August 2011	CA$11.16	CA$26.45
July 2011	CA$12.05	CA$28.64
June 2011	CA$14.30	CA$33.99
May 2011	CA$15.19	CA$36.10
April 2011	CA$14.79	CA$35.24
March 2011	CA$13.36	CA$31.82
February 2011	CA$13.06	CA$31.10
January 2011	CA$12.32	CA$29.43
December 2010	CA$11.87	CA$28.35
November 2010	CA$12.96	CA$30.94
October 2010	CA$12.31	CA$29.39
September 2010	CA$12.12	CA$28.94
August 2010	CA$12.25	CA$29.25
July 2010	CA$13.25	CA$31.63
June 2010	CA$12.81	CA$30.58
May 2010	CA$13.12	CA$31.32
April 2010	CA$12.34	CA$29.48
March 2010	CA$11.19	CA$26.72
February 2010	CA$10.39	CA$24.81
January 2010	CA$9.60	CA$22.93
December 2009	CA$10.76	CA$25.70
November 2009	CA$8.52	CA$20.35
October 2009	CA$7.98	CA$19.06
September 2009	CA$8.86	CA$21.16
August 2009	CA$9.44	CA$22.55
July 2009	CA$7.52	CA$17.96
June 2009	CA$7.22	CA$17.23
May 2009	CA$7.58	CA$18.10
April 2009	CA$5.72	CA$13.66
March 2009	CA$4.30	CA$10.26
February 2009	CA$3.96	CA$9.46
January 2009	CA$5.50	CA$13.14
December 2008	CA$5.94	CA$14.19
November 2008	CA$8.79	CA$21
October 2008	CA$11.77	CA$28.10
September 2008	CA$9.90	CA$23.65
August 2008	CA$10.44	CA$24.92
July 2008	CA$10.90	CA$26.04
June 2008	CA$10.98	CA$26.21
May 2008	CA$12.29	CA$29.35
April 2008	CA$10.81	CA$25.81
March 2008	CA$16.22	CA$38.72
February 2008	CA$15.51	CA$37.03
January 2008	CA$15.53	CA$37.09
December 2007	CA$17.14	CA$40.94
November 2007	CA$15.91	CA$37.99
October 2007	CA$18.11	CA$43.25
September 2007	CA$16.50	CA$39.39
August 2007	CA$14.34	CA$34.25
July 2007	CA$15.35	CA$36.66
June 2007	CA$15.23	CA$36.37
May 2007	CA$15.58	CA$37.20
April 2007	CA$14.74	CA$70.40
March 2007	CA$14.24	CA$68
February 2007	CA$12.68	CA$60.56
January 2007	CA$12.27	CA$58.62
December 2006	CA$11.41	CA$54.49
November 2006	CA$13.08	CA$62.47
October 2006	CA$11.97	CA$57.16
September 2006	CA$11.38	CA$54.34
August 2006	CA$11.63	CA$55.53
July 2006	CA$10.12	CA$48.34
June 2006	CA$11.05	CA$52.79
May 2006	CA$9.63	CA$46
April 2006	CA$11.21	CA$53.55
March 2006	CA$11.57	CA$55.24
February 2006	CA$11.88	CA$56.75
January 2006	CA$11.42	CA$54.53
December 2005	CA$10.47	CA$50
November 2005	CA$9.29	CA$44.37
October 2005	CA$8.65	CA$41.30
September 2005	CA$9.28	CA$44.31
August 2005	CA$8.36	CA$39.95
July 2005	CA$7.54	CA$36
June 2005	CA$6.73	CA$32.12
May 2005	CA$6.70	CA$64
April 2005	CA$5.59	CA$53.43
March 2005	CA$5.37	CA$51.31
February 2005	CA$5.15	CA$49.19
January 2005	CA$4.75	CA$45.35
December 2004	CA$4.27	CA$40.80
November 2004	CA$3.88	CA$37.01
October 2004	CA$3.68	CA$35.20
September 2004	CA$3.73	CA$35.60
August 2004	CA$3.77	CA$36.05
July 2004	CA$3.68	CA$35.11
June 2004	CA$4	CA$38.25
May 2004	CA$4.12	CA$39.31
April 2004	CA$4.18	CA$39.90
March 2004	CA$4.30	CA$41.10
February 2004	CA$4.60	CA$43.92
January 2004	CA$4.16	CA$39.70
December 2003	CA$4.19	CA$40.03
November 2003	CA$4.03	CA$38.49
October 2003	CA$3.79	CA$36.22
September 2003	CA$3.97	CA$37.93
August 2003	CA$4.35	CA$41.51
July 2003	CA$4.25	CA$40.62
June 2003	CA$3.67	CA$35.05
May 2003	CA$3.83	CA$36.57
April 2003	CA$4.13	CA$39.49
March 2003	CA$3.82	CA$36.47
February 2003	CA$3.98	CA$38
January 2003	CA$4.09	CA$39.09
December 2002	CA$3.88	CA$37.04
November 2002	CA$3.60	CA$34.35
October 2002	CA$3.64	CA$34.75
September 2002	CA$3.53	CA$33.72
August 2002	CA$3.59	CA$34.30
July 2002	CA$3.09	CA$29.50
June 2002	CA$3.57	CA$34.12
May 2002	CA$3.64	CA$34.74
April 2002	CA$3.09	CA$29.54
March 2002	CA$2.89	CA$27.63
February 2002	CA$2.81	CA$26.88
January 2002	CA$2.58	CA$24.60
December 2001	CA$2.39	CA$22.80
November 2001	CA$2.36	CA$22.50
October 2001	CA$1.89	CA$18.02
September 2001	CA$1.98	CA$18.90
August 2001	CA$2.25	CA$21.53
July 2001	CA$1.94	CA$18.50
June 2001	CA$2.25	CA$21.50
May 2001	CA$2.40	CA$22.97
April 2001	CA$2.76	CA$26.37
March 2001	CA$3.04	CA$28.99
February 2001	CA$3.58	CA$34.21
January 2001	CA$3.30	CA$63
December 2000	CA$3.13	CA$59.75
November 2000	CA$2.38	CA$45.50
October 2000	CA$2.79	CA$53.25
September 2000	CA$2.59	CA$49.50
August 2000	CA$3.31	CA$63.20
July 2000	CA$2.86	CA$54.60
June 2000	CA$2.79	CA$53.30
May 2000	CA$2.64	CA$50.50
April 2000	CA$2.62	CA$50
March 2000	CA$2.46	CA$47
February 2000	CA$2.36	CA$45
January 2000	CA$1.99	CA$38
December 1999	CA$1.37	CA$26.25
November 1999	CA$1.32	CA$25.25
October 1999	CA$1.47	CA$28
September 1999	CA$1.31	CA$25.10
August 1999	CA$1.47	CA$28.05
July 1999	CA$1.63	CA$31.10
June 1999	CA$1.30	CA$24.90
May 1999	CA$1.23	CA$23.55
April 1999	CA$1.02	CA$19.50
March 1999	CA$1	CA$19
February 1999	CA$1.05	CA$20
January 1999	CA$0.73	CA$14
December 1998	CA$0.65	CA$12.50
November 1998	CA$0.60	CA$11.50
October 1998	CA$0.54	CA$10.40
September 1998	CA$0.59	CA$11.25
August 1998	CA$0.58	CA$11
July 1998	CA$0.67	CA$12.75
June 1998	CA$0.49	CA$9.40

GIL.TO

Price: CA$48.84

52 week price:

36.42

52.80

Dividend Yield: 0.02%

5-year range yield:

0.02%

3.19%

Forward Dividend Yield: 2.27%

Payout Ratio: 31.45%

Payout Ratio Range:

8.80%

51.15%

Dividend Per Share: 1.11 CAD

Earnings Per Share: 4.12 CAD

P/E Ratio: 12.98

Exchange: TOR

Sector: Consumer Cyclical

Industry: Apparel Manufacturing

Volume: 152719

Ebitda: 567.3 million

Market Capitalization: 8.3 billion

Average Dividend Frequency: 4

Years Paying Dividends: 14

GILDAN ACTIVEWEAR INC. - Price History

GIL.TO

Links: