GDI Integrated Facility Services Inc. (TSX:GDI)
Canada · Delayed Price · Currency is CAD 27.95
+0.02 (0.07%)
At close: Dec 5, 2025
TSX:GDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.95 | 28.03 | 27.95 | 27.95 | 27.95 | 0.07% | 7,333 |
| Dec 4, 2025 | 27.95 | 28.22 | 27.75 | 27.93 | 27.93 | 0.65% | 11,205 |
| Dec 3, 2025 | 27.78 | 27.82 | 27.75 | 27.75 | 27.75 | -0.57% | 27,219 |
| Dec 2, 2025 | 28.03 | 28.04 | 27.85 | 27.91 | 27.91 | -0.89% | 66,869 |
| Dec 1, 2025 | 28.00 | 28.16 | 28.00 | 28.16 | 28.16 | 0.21% | 242,539 |
| Nov 28, 2025 | 28.18 | 28.18 | 28.00 | 28.10 | 28.10 | 0.32% | 75,911 |
| Nov 27, 2025 | 28.26 | 28.26 | 28.01 | 28.01 | 28.01 | -0.39% | 1,608 |
| Nov 26, 2025 | 28.20 | 28.48 | 28.12 | 28.12 | 28.12 | -1.13% | 2,908 |
| Nov 25, 2025 | 28.11 | 28.48 | 28.00 | 28.44 | 28.44 | 1.17% | 1,980 |
| Nov 24, 2025 | 28.34 | 28.42 | 28.00 | 28.11 | 28.11 | -1.26% | 6,023 |
| Nov 21, 2025 | 28.28 | 28.47 | 28.00 | 28.47 | 28.47 | 1.68% | 21,039 |
| Nov 20, 2025 | 28.38 | 28.64 | 28.00 | 28.00 | 28.00 | - | 13,437 |
| Nov 19, 2025 | 28.06 | 28.13 | 28.00 | 28.00 | 28.00 | -0.04% | 10,673 |
| Nov 18, 2025 | 28.01 | 28.24 | 28.00 | 28.01 | 28.01 | -1.34% | 12,932 |
| Nov 17, 2025 | 28.60 | 28.60 | 28.21 | 28.39 | 28.39 | -2.94% | 5,050 |
| Nov 14, 2025 | 28.44 | 29.25 | 28.44 | 29.25 | 29.25 | 2.63% | 5,829 |
| Nov 13, 2025 | 29.16 | 29.16 | 28.50 | 28.50 | 28.50 | -3.09% | 2,712 |
| Nov 12, 2025 | 28.59 | 29.83 | 28.59 | 29.41 | 29.41 | 2.83% | 74,704 |
| Nov 11, 2025 | 28.17 | 28.60 | 28.17 | 28.60 | 28.60 | -1.04% | 1,459 |
| Nov 10, 2025 | 29.00 | 29.00 | 28.82 | 28.90 | 28.90 | -0.34% | 8,939 |
| Nov 7, 2025 | 28.60 | 29.00 | 28.11 | 29.00 | 29.00 | 0.07% | 5,031 |
| Nov 6, 2025 | 28.77 | 29.20 | 28.25 | 28.98 | 28.98 | -0.41% | 5,239 |
| Nov 5, 2025 | 29.33 | 29.50 | 28.99 | 29.10 | 29.10 | -2.28% | 1,925 |
| Nov 4, 2025 | 28.76 | 29.78 | 28.62 | 29.78 | 29.78 | 3.01% | 2,768 |
| Nov 3, 2025 | 29.98 | 29.99 | 28.91 | 28.91 | 28.91 | -2.00% | 5,547 |
| Oct 31, 2025 | 27.41 | 29.99 | 27.41 | 29.50 | 29.50 | 7.51% | 23,171 |
| Oct 30, 2025 | 27.78 | 27.99 | 27.44 | 27.44 | 27.44 | -2.24% | 2,811 |
| Oct 29, 2025 | 27.04 | 28.07 | 27.04 | 28.07 | 28.07 | -0.18% | 1,729 |
| Oct 28, 2025 | 28.06 | 28.32 | 27.73 | 28.12 | 28.12 | 1.08% | 5,177 |
| Oct 27, 2025 | 28.44 | 28.45 | 27.70 | 27.82 | 27.82 | -1.35% | 5,548 |
| Oct 24, 2025 | 28.49 | 28.49 | 27.82 | 28.20 | 28.20 | 0.04% | 3,566 |
| Oct 23, 2025 | 28.32 | 28.32 | 27.90 | 28.19 | 28.19 | 0.68% | 3,072 |
| Oct 22, 2025 | 28.19 | 28.19 | 27.91 | 28.00 | 28.00 | 0.29% | 843 |
| Oct 21, 2025 | 28.15 | 28.17 | 27.91 | 27.92 | 27.92 | -2.10% | 1,140 |
| Oct 20, 2025 | 28.26 | 28.75 | 27.87 | 28.52 | 28.52 | 1.64% | 9,888 |
| Oct 17, 2025 | 27.89 | 28.06 | 27.69 | 28.06 | 28.06 | -0.92% | 1,343 |
| Oct 16, 2025 | 28.17 | 28.32 | 27.80 | 28.32 | 28.32 | -0.39% | 17,770 |
| Oct 15, 2025 | 27.88 | 28.43 | 27.88 | 28.43 | 28.43 | 3.04% | 6,058 |
| Oct 14, 2025 | 27.44 | 28.00 | 27.44 | 27.59 | 27.59 | 0.55% | 11,596 |
| Oct 10, 2025 | 28.30 | 28.30 | 27.44 | 27.44 | 27.44 | -2.97% | 3,768 |
| Oct 9, 2025 | 28.86 | 28.86 | 28.18 | 28.28 | 28.28 | -0.98% | 9,952 |
| Oct 8, 2025 | 28.83 | 28.83 | 28.56 | 28.56 | 28.56 | -1.48% | 893 |
| Oct 7, 2025 | 28.84 | 29.90 | 28.57 | 28.99 | 28.99 | 1.08% | 6,772 |
| Oct 6, 2025 | 28.00 | 29.05 | 27.91 | 28.68 | 28.68 | 2.39% | 110,891 |
| Oct 3, 2025 | 27.76 | 28.39 | 27.76 | 28.01 | 28.01 | 1.45% | 105,705 |
| Oct 2, 2025 | 27.85 | 27.98 | 27.61 | 27.61 | 27.61 | -0.65% | 2,064 |
| Oct 1, 2025 | 27.62 | 27.88 | 27.62 | 27.79 | 27.79 | 0.72% | 1,184 |
| Sep 30, 2025 | 28.05 | 28.05 | 27.59 | 27.59 | 27.59 | -0.86% | 45,094 |
| Sep 29, 2025 | 27.84 | 28.08 | 27.83 | 27.83 | 27.83 | -1.49% | 5,917 |
| Sep 26, 2025 | 28.00 | 28.31 | 27.88 | 28.25 | 28.25 | 1.33% | 31,129 |