Marchés français ouverture 7 h 20 min

Gildan Activewear Inc. (GIL.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
48,14-0,31 (-0,64 %)
À la clôture : 04:00PM EDT
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202448,5048,5947,1248,1448,14387 000
16 mai 202447,8748,7647,8748,4548,45393 900
15 mai 202447,1448,0647,0047,7947,79331 100
14 mai 202446,5047,2746,5047,1747,17189 400
13 mai 202446,0446,6746,0346,4646,46237 300
10 mai 202444,4646,0444,3545,9345,93309 300
09 mai 202445,5045,5044,2644,6244,62301 400
08 mai 202444,5245,6644,4145,6245,62319 800
07 mai 202445,3245,5344,5144,7944,79226 100
06 mai 202445,3245,6145,0645,2145,21215 400
03 mai 202446,2346,8745,2945,3045,30234 300
02 mai 202450,0250,0244,2345,8945,89537 100
01 mai 202447,5248,1547,3247,6047,60175 100
30 avr. 202448,2148,3147,5547,7247,72270 000
29 avr. 202448,3248,5548,0548,4248,42259 300
26 avr. 202447,8948,6547,8948,2648,26174 800
25 avr. 202448,2848,4247,6647,9147,91183 100
24 avr. 202448,8349,5048,6848,8448,84134 900
23 avr. 202447,9749,0747,7648,7748,77313 000
22 avr. 202448,1848,5047,6247,8347,83320 300
19 avr. 202448,2748,8548,1448,4248,42146 500
18 avr. 202448,5448,9147,8548,3648,36304 700
17 avr. 202450,1150,1148,4648,4848,48208 400
16 avr. 202448,8350,0448,5149,7249,72257 600
15 avr. 202449,2649,5048,4148,7148,71163 400
12 avr. 202449,4849,6748,5949,0449,04175 200
11 avr. 202450,1950,3849,4049,5849,58214 900
10 avr. 202449,7150,5249,4350,2050,20224 500
09 avr. 202449,8050,9949,5450,2250,22247 100
08 avr. 202449,3649,9948,8149,4349,43278 600
05 avr. 202448,9549,6648,9449,1849,18132 000
04 avr. 202450,2850,4748,8248,8548,85210 400
03 avr. 202449,5750,8349,3049,7849,78355 900
02 avr. 202450,0250,3049,4249,6249,62179 500
01 avr. 202450,3150,8050,0750,3550,35316 800
28 mars 202449,6750,5349,6750,2750,27204 300
27 mars 202449,9250,1449,4249,6749,67194 200
26 mars 202450,7050,8049,7549,8049,80430 800
25 mars 202450,7351,4350,7350,7850,78212 900
22 mars 202450,8751,0549,6850,9350,93337 000
21 mars 202451,1051,5450,6350,8450,84238 000
20 mars 202452,0552,8050,6151,0251,02814 100
19 mars 202445,8451,2145,8450,7150,71765 200
18 mars 202446,3646,3645,3245,7545,75288 300
15 mars 202446,5046,9546,2546,3346,331 365 700
14 mars 202447,2747,4846,3246,6346,63240 300
13 mars 202445,6447,4145,6447,3447,34406 700
12 mars 202445,4945,9245,2745,7445,74203 600
12 mars 20240.276 Dividende
11 mars 202445,9045,9045,1445,6845,40186 900
08 mars 202446,3146,5045,7845,9945,71389 000
07 mars 202446,5146,9046,2746,3046,02162 000
06 mars 202446,5946,9146,1446,4046,12200 500
05 mars 202446,8347,1546,3946,4446,16159 500
04 mars 202446,8047,4646,7746,8546,57250 100
01 mars 202447,6647,7346,8846,9346,65351 900
29 févr. 202447,7047,7046,6147,2646,971 679 800
28 févr. 202446,6947,5546,2247,3947,10311 700
27 févr. 202447,3147,4346,6747,0046,72283 000
26 févr. 202447,8847,9747,1247,1846,89434 300
23 févr. 202447,7948,1147,4947,8947,60302 300
22 févr. 202447,6648,0646,8947,8947,60259 900
21 févr. 202447,5549,4847,0647,4947,20556 800
20 févr. 202446,4046,5745,6945,7845,50314 200
16 févr. 202446,7546,9646,4146,5646,28289 900
15 févr. 202446,8447,1646,1346,7646,48380 300
14 févr. 202446,0646,5945,8746,5246,24372 000
13 févr. 202445,8946,0545,2845,6445,36384 700
12 févr. 202446,0446,7845,9946,6046,32309 100
09 févr. 202445,7446,2245,4246,0645,78193 200
08 févr. 202445,7046,1145,2845,6845,40316 400
07 févr. 202445,0945,7045,0945,6245,34328 400
06 févr. 202444,9845,9044,9845,3245,05245 200
05 févr. 202445,1645,2244,3044,9744,70265 700
02 févr. 202445,3745,4444,9245,3345,06233 800
01 févr. 202444,9045,7944,8945,3845,11344 500
31 janv. 202445,2345,6544,0744,4044,13655 500
30 janv. 202444,6245,4344,5245,4045,13278 000
29 janv. 202444,8045,3544,7944,9744,70284 000
26 janv. 202443,9545,1843,9544,8644,59293 600
25 janv. 202443,6644,0143,3643,9143,64251 700
24 janv. 202443,7543,7843,4543,5043,24241 300
23 janv. 202443,5643,8543,1743,3843,12233 800
22 janv. 202443,2543,7443,1243,6643,40241 400
19 janv. 202443,1443,2642,0643,1042,84361 000
18 janv. 202442,7043,4442,7043,3143,05276 200
17 janv. 202441,7942,7341,6942,6942,43313 300
16 janv. 202441,7442,2641,3242,2541,99343 600
15 janv. 202441,9142,6141,8441,9041,65533 500
12 janv. 202442,3042,3541,6342,1341,88393 000
11 janv. 202442,5042,5141,5542,2742,01324 200
10 janv. 202442,2242,4641,9142,0841,83417 900
09 janv. 202441,8342,2241,4642,1241,87546 300
08 janv. 202442,6442,8041,9842,0741,82352 500
05 janv. 202442,2842,9342,1142,5342,27428 400
04 janv. 202443,2443,4342,7442,9142,65267 100
03 janv. 202442,8543,4342,6543,2943,03278 800
02 janv. 202443,5043,8943,1443,2342,97271 000
29 déc. 202343,8044,1543,7943,8243,56160 600
28 déc. 202343,3043,9243,3043,8743,60483 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...