GDI Integrated Facility Services Inc. (TSX:GDI)
Canada · Delayed Price · Currency is CAD 27.24
-0.12 (-0.44%)
Sep 5, 2025, 3:59 PM EDT
TSX:GDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.38 | 27.47 | 27.11 | 27.24 | 27.24 | -0.44% | 9,030 |
| Sep 4, 2025 | 27.65 | 28.00 | 27.36 | 27.36 | 27.36 | -1.41% | 46,600 |
| Sep 3, 2025 | 27.02 | 27.77 | 26.71 | 27.75 | 27.75 | 2.70% | 10,500 |
| Sep 2, 2025 | 27.01 | 27.35 | 27.01 | 27.02 | 27.02 | 0.04% | 40,900 |
| Aug 29, 2025 | 27.00 | 27.22 | 27.00 | 27.01 | 27.01 | -0.30% | 3,700 |
| Aug 28, 2025 | 27.00 | 27.21 | 26.87 | 27.09 | 27.09 | -0.07% | 12,700 |
| Aug 27, 2025 | 27.00 | 27.51 | 26.93 | 27.11 | 27.11 | 1.12% | 27,240 |
| Aug 26, 2025 | 27.03 | 27.22 | 26.81 | 26.81 | 26.81 | -0.81% | 15,440 |
| Aug 25, 2025 | 27.38 | 27.38 | 26.85 | 27.03 | 27.03 | -0.99% | 6,347 |
| Aug 22, 2025 | 27.05 | 27.66 | 27.00 | 27.30 | 27.30 | 0.74% | 7,400 |
| Aug 21, 2025 | 27.42 | 27.42 | 26.97 | 27.10 | 27.10 | -2.10% | 6,800 |
| Aug 20, 2025 | 26.95 | 27.68 | 26.95 | 27.68 | 27.68 | 1.95% | 8,125 |
| Aug 19, 2025 | 27.76 | 27.76 | 26.49 | 27.15 | 27.15 | -0.44% | 6,311 |
| Aug 18, 2025 | 26.99 | 27.41 | 26.22 | 27.27 | 27.27 | 3.02% | 23,200 |
| Aug 15, 2025 | 26.37 | 26.47 | 26.00 | 26.47 | 26.47 | 0.30% | 9,300 |
| Aug 14, 2025 | 26.38 | 26.39 | 26.01 | 26.39 | 26.39 | - | 2,500 |
| Aug 13, 2025 | 26.27 | 26.39 | 26.00 | 26.39 | 26.39 | 1.70% | 2,100 |
| Aug 12, 2025 | 26.03 | 26.23 | 25.76 | 25.95 | 25.95 | -0.31% | 12,800 |
| Aug 11, 2025 | 27.24 | 27.24 | 25.45 | 26.03 | 26.03 | -5.35% | 52,505 |
| Aug 8, 2025 | 29.20 | 29.20 | 27.40 | 27.50 | 27.50 | -6.05% | 85,400 |
| Aug 7, 2025 | 32.43 | 32.43 | 29.27 | 29.27 | 29.27 | -13.35% | 40,742 |
| Aug 6, 2025 | 33.59 | 34.25 | 33.59 | 33.78 | 33.78 | 2.36% | 6,000 |
| Aug 5, 2025 | 32.77 | 33.45 | 32.77 | 33.00 | 33.00 | -2.14% | 6,200 |
| Aug 1, 2025 | 32.50 | 33.72 | 32.50 | 33.72 | 33.72 | 4.40% | 3,200 |
| Jul 31, 2025 | 32.76 | 32.76 | 32.30 | 32.30 | 32.30 | 0.12% | 3,730 |
| Jul 30, 2025 | 32.38 | 32.50 | 32.26 | 32.26 | 32.26 | -0.43% | 5,131 |
| Jul 29, 2025 | 33.20 | 33.20 | 32.27 | 32.40 | 32.40 | -2.41% | 1,500 |
| Jul 28, 2025 | 32.06 | 33.20 | 31.96 | 33.20 | 33.20 | 4.21% | 11,307 |
| Jul 25, 2025 | 33.48 | 33.48 | 31.86 | 31.86 | 31.86 | -2.72% | 8,800 |
| Jul 24, 2025 | 32.50 | 33.38 | 32.50 | 32.75 | 32.75 | 0.77% | 5,200 |
| Jul 23, 2025 | 33.00 | 33.46 | 32.50 | 32.50 | 32.50 | -2.99% | 13,500 |
| Jul 22, 2025 | 32.49 | 34.51 | 32.49 | 33.50 | 33.50 | 3.88% | 11,700 |
| Jul 21, 2025 | 32.25 | 32.85 | 32.00 | 32.25 | 32.25 | - | 11,045 |
| Jul 18, 2025 | 32.56 | 32.57 | 32.20 | 32.25 | 32.25 | - | 3,300 |
| Jul 17, 2025 | 32.50 | 32.86 | 32.25 | 32.25 | 32.25 | - | 1,106 |
| Jul 16, 2025 | 32.28 | 32.76 | 32.25 | 32.25 | 32.25 | - | 2,700 |
| Jul 15, 2025 | 32.26 | 32.38 | 32.25 | 32.25 | 32.25 | - | 911 |
| Jul 14, 2025 | 32.25 | 32.50 | 32.25 | 32.25 | 32.25 | - | 2,400 |
| Jul 11, 2025 | 32.26 | 32.26 | 32.25 | 32.25 | 32.25 | 0.09% | 1,411 |
| Jul 10, 2025 | 32.98 | 32.98 | 32.22 | 32.22 | 32.22 | -0.12% | 7,300 |
| Jul 9, 2025 | 32.36 | 32.75 | 32.26 | 32.26 | 32.26 | 0.03% | 4,100 |
| Jul 8, 2025 | 32.25 | 32.53 | 32.25 | 32.25 | 32.25 | 0.78% | 1,100 |
| Jul 7, 2025 | 32.24 | 32.47 | 32.00 | 32.00 | 32.00 | -0.16% | 5,010 |
| Jul 4, 2025 | 32.21 | 32.60 | 32.05 | 32.05 | 32.05 | -0.03% | 800 |
| Jul 3, 2025 | 32.12 | 32.48 | 32.00 | 32.06 | 32.06 | -0.19% | 2,300 |
| Jul 2, 2025 | 31.41 | 32.12 | 31.41 | 32.12 | 32.12 | 1.36% | 5,000 |
| Jun 30, 2025 | 31.78 | 32.17 | 31.33 | 31.69 | 31.69 | 0.67% | 3,900 |
| Jun 27, 2025 | 31.01 | 32.00 | 31.01 | 31.48 | 31.48 | 1.55% | 3,200 |
| Jun 26, 2025 | 31.01 | 31.17 | 30.86 | 31.00 | 31.00 | -0.80% | 3,500 |
| Jun 25, 2025 | 31.62 | 31.65 | 31.00 | 31.25 | 31.25 | - | 6,105 |