TSX · GIL · stock
Gildan Activewear Inc. (GIL) stock price history
Every TSX trading session of Gildan Activewear Inc. from Jun 29, 1998 to Sep 28, 2026: 7,096 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GIL adjusted close, 1998 to 2026
- CA$97.70
- All time high, 2026
- CA$99.12
- 52 week high, CA$56.53 low
- 7,096
- Daily sessions since 1998
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
GIL key facts
- Gildan Activewear Inc. (GIL) closed at CA$60.42 on Sep 28, 2026 on TSX.
- GIL's all time high close is CA$97.70, set on Feb 18, 2026; its all time low close is CA$0.4499 on Jul 7, 1998.
- GIL's 52 week range is CA$56.53 to CA$99.12.
- GIL returned -23.5% over the year to Sep 28, 2026 and +41.5% over five years.
- Over ten years GIL returned +97%, +7.0% a year compounded.
- GIL's deepest drawdown was -82.8% from Oct 26, 2007 to Mar 5, 2009.
- DataCedar holds 7,096 daily sessions of GIL history from Jun 29, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GIL price chart, 1998 to 2026
GIL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.1% |
| 3 months | -19.0% |
| 6 months | -19.3% |
| Year to date | -28.7% |
| 1 year | -23.5% |
| 3 years | +70.8% |
| 5 years | +41.5% |
| 10 years | +97.5% |
| Since Jun 29, 1998 | +12,837% |
| Compound annual growth, 28.2 years | +18.8% |
GIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$97.70 on Feb 18, 2026
- All time low close
- CA$0.4499 on Jul 7, 1998
- 52 week high
- CA$99.12 on Feb 13, 2026
- 52 week low
- CA$56.53 on Sep 28, 2026
- Deepest drawdown
- -82.8% from Oct 26, 2007 to Mar 5, 2009, recovered May 8, 2013
- Best single session
- +24.1% on May 14, 2009
- Worst single session
- -34.6% on Dec 11, 2008
- Volatility, 1 year annualised
- 41.5%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1998
- 129×
- Best calendar year
- 2005, +145%
- Worst calendar year
- 2008, -65%
GIL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Jun 29, 1998; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$84.70 | CA$99.12 | CA$56.53 | CA$60.42 | -28.6% | 120.5M | 186 |
| 2025 | CA$65.81 | CA$88.88 | CA$51.42 | CA$84.66 | +29.0% | 120.9M | 251 |
| 2024 | CA$41.32 | CA$68.96 | CA$39.25 | CA$65.61 | +57.6% | 94.7M | 252 |
| 2023 | CA$34.89 | CA$48.52 | CA$34.31 | CA$41.63 | +21.0% | 104.9M | 250 |
| 2022 | CA$49.65 | CA$50.02 | CA$31.02 | CA$34.39 | -29.3% | 128.6M | 250 |
| 2021 | CA$32.17 | CA$49.59 | CA$28.44 | CA$48.66 | +52.5% | 97.4M | 251 |
| 2020 | CA$34.28 | CA$35.44 | CA$12.23 | CA$31.91 | -6.6% | 171.3M | 252 |
| 2019 | CA$36.13 | CA$47.06 | CA$27.29 | CA$34.17 | -5.9% | 140.9M | 251 |
| 2018 | CA$33.87 | CA$39.81 | CA$27.81 | CA$36.30 | +7.0% | 154.6M | 251 |
| 2017 | CA$28.34 | CA$35.02 | CA$25.62 | CA$33.93 | +20.3% | 166.6M | 250 |
| 2016 | CA$31.61 | CA$34.13 | CA$25.56 | CA$28.20 | -12.4% | 154.5M | 251 |
| 2015 | CA$26.76 | CA$37.26 | CA$25.46 | CA$32.19 | +20.7% | 154.8M | 251 |
| 2014 | CA$22.80 | CA$27.78 | CA$21.55 | CA$26.66 | +17.0% | 183M | 251 |
| 2013 | CA$14.81 | CA$23.03 | CA$13.75 | CA$22.78 | +57.2% | 178.4M | 251 |
| 2012 | CA$7.71 | CA$14.57 | CA$7.70 | CA$14.49 | +91.2% | 214.5M | 251 |
| 2011 | CA$11.12 | CA$14.33 | CA$6.52 | CA$7.58 | -31.7% | 258.2M | 250 |
| 2010 | CA$10.11 | CA$13.01 | CA$8.83 | CA$11.09 | +10.3% | 216.2M | 251 |
| 2009 | CA$5.50 | CA$10.41 | CA$2.88 | CA$10.05 | +81.1% | 272.8M | 251 |
| 2008 | CA$16.12 | CA$16.72 | CA$3.72 | CA$5.55 | -65.3% | 372.1M | 252 |
| 2007 | CA$10.66 | CA$17.43 | CA$10.56 | CA$16.02 | +50.3% | 200.8M | 252 |
| 2006 | CA$10.07 | CA$12.47 | CA$8.27 | CA$10.66 | +9.0% | 220.1M | 251 |
| 2005 | CA$3.99 | CA$9.99 | CA$3.97 | CA$9.78 | +145.1% | 236.9M | 251 |
| 2004 | CA$3.91 | CA$4.39 | CA$3.31 | CA$3.99 | +1.9% | 179.4M | 253 |
| 2003 | CA$3.62 | CA$4.16 | CA$3.33 | CA$3.92 | +8.1% | 155.9M | 252 |
| 2002 | CA$2.23 | CA$3.70 | CA$2.17 | CA$3.62 | +62.5% | 111.3M | 252 |
| 2001 | CA$2.91 | CA$3.51 | CA$1.59 | CA$2.23 | -23.7% | 114.2M | 251 |
| 2000 | CA$1.29 | CA$3.25 | CA$1.25 | CA$2.92 | +127.6% | 79.3M | 251 |
| 1999 | CA$0.6113 | CA$1.76 | CA$0.5746 | CA$1.28 | +110.0% | 42.4M | 252 |
| 1998 | CA$0.4744 | CA$0.7091 | CA$0.4401 | CA$0.6113 | n/a | 3M | 128 |
GIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$60.42 | -16.4% |
| August 2026 | CA$72.29 | -6.4% |
| July 2026 | CA$77.26 | +6.1% |
| June 2026 | CA$72.80 | -13.1% |
| May 2026 | CA$83.74 | +0.2% |
| April 2026 | CA$83.55 | +8.8% |
| March 2026 | CA$76.78 | -16.3% |
| February 2026 | CA$91.75 | +5.1% |
| January 2026 | CA$87.31 | +3.1% |
| December 2025 | CA$84.66 | +7.0% |
| November 2025 | CA$79.14 | -1.6% |
| October 2025 | CA$80.40 | +1.7% |
About the GIL data
Daily bars. 7,096 sessions from Jun 29, 1998 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 29, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
GIL share price history
