GDI Integrated Facility Services Inc. (TSX:GDI)
Canada
· Delayed Price · Currency is CAD 36.57
+0.02 (0.05%)
Mar 3, 2026, 4:00 PM EST
TSX:GDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 36.58 | 36.65 | 36.56 | 36.57 | 36.57 | 0.05% | 454,850 |
| Mar 2, 2026 | 36.57 | 36.61 | 36.47 | 36.55 | 36.55 | - | 133,779 |
| Feb 27, 2026 | 36.50 | 36.57 | 36.47 | 36.55 | 36.55 | 0.16% | 33,358 |
| Feb 26, 2026 | 36.50 | 36.56 | 36.44 | 36.49 | 36.49 | - | 86,233 |
| Feb 25, 2026 | 36.44 | 36.57 | 36.16 | 36.49 | 36.49 | 0.11% | 28,128 |
| Feb 24, 2026 | 36.55 | 36.55 | 36.40 | 36.45 | 36.45 | -0.16% | 47,444 |
| Feb 23, 2026 | 36.24 | 36.71 | 36.24 | 36.51 | 36.51 | 0.75% | 150,389 |
| Feb 20, 2026 | 36.16 | 36.40 | 36.00 | 36.24 | 36.24 | 0.25% | 21,739 |
| Feb 19, 2026 | 36.07 | 36.20 | 35.60 | 36.15 | 36.15 | 0.17% | 46,669 |
| Feb 18, 2026 | 36.06 | 36.20 | 35.90 | 36.09 | 36.09 | 0.08% | 54,869 |
| Feb 17, 2026 | 35.83 | 36.20 | 35.83 | 36.06 | 36.06 | -0.39% | 35,132 |
| Feb 13, 2026 | 36.20 | 36.31 | 36.00 | 36.20 | 36.20 | 0.39% | 14,351 |
| Feb 12, 2026 | 35.90 | 36.25 | 35.49 | 36.06 | 36.06 | 1.26% | 57,098 |
| Feb 11, 2026 | 36.02 | 36.02 | 35.47 | 35.61 | 35.61 | -0.72% | 65,416 |
| Feb 10, 2026 | 35.45 | 35.87 | 35.45 | 35.87 | 35.87 | 1.73% | 81,069 |
| Feb 9, 2026 | 35.69 | 35.70 | 34.65 | 35.26 | 35.26 | -1.20% | 28,538 |
| Feb 6, 2026 | 33.73 | 35.76 | 33.73 | 35.69 | 35.69 | - | 46,270 |
| Feb 5, 2026 | 34.94 | 35.91 | 34.94 | 35.69 | 35.69 | 0.08% | 33,106 |
| Feb 4, 2026 | 36.15 | 36.17 | 35.31 | 35.66 | 35.66 | -1.44% | 46,285 |
| Feb 3, 2026 | 36.30 | 36.35 | 35.77 | 36.18 | 36.18 | -0.41% | 154,130 |
| Feb 2, 2026 | 36.28 | 36.36 | 36.28 | 36.33 | 36.33 | -0.11% | 151,689 |
| Jan 30, 2026 | 36.30 | 36.40 | 36.30 | 36.37 | 36.37 | 0.11% | 45,108 |
| Jan 29, 2026 | 36.37 | 36.40 | 36.28 | 36.33 | 36.33 | 0.03% | 179,400 |
| Jan 28, 2026 | 36.47 | 36.47 | 36.30 | 36.32 | 36.32 | -0.11% | 28,577 |
| Jan 27, 2026 | 36.32 | 36.50 | 36.30 | 36.36 | 36.36 | 0.14% | 80,446 |
| Jan 26, 2026 | 36.31 | 36.35 | 36.28 | 36.31 | 36.31 | 0.03% | 30,478 |
| Jan 23, 2026 | 36.30 | 36.36 | 36.28 | 36.30 | 36.30 | 0.06% | 101,972 |
| Jan 22, 2026 | 36.39 | 36.39 | 36.26 | 36.28 | 36.28 | -0.25% | 78,063 |
| Jan 21, 2026 | 36.35 | 36.39 | 36.25 | 36.37 | 36.37 | 0.14% | 96,847 |
| Jan 20, 2026 | 36.35 | 36.44 | 36.19 | 36.32 | 36.32 | 0.11% | 117,057 |
| Jan 19, 2026 | 36.26 | 36.35 | 36.26 | 36.28 | 36.28 | -0.19% | 20,580 |
| Jan 16, 2026 | 36.35 | 36.39 | 36.25 | 36.35 | 36.35 | 0.28% | 82,272 |
| Jan 15, 2026 | 36.39 | 36.39 | 36.25 | 36.25 | 36.25 | -0.08% | 56,379 |
| Jan 14, 2026 | 36.39 | 36.39 | 36.25 | 36.28 | 36.28 | -0.11% | 105,724 |
| Jan 13, 2026 | 36.33 | 36.35 | 36.29 | 36.32 | 36.32 | -0.08% | 55,549 |
| Jan 12, 2026 | 36.35 | 36.40 | 36.25 | 36.35 | 36.35 | 0.22% | 163,483 |
| Jan 9, 2026 | 36.31 | 36.37 | 36.26 | 36.27 | 36.27 | -0.03% | 61,165 |
| Jan 8, 2026 | 36.34 | 36.40 | 36.25 | 36.28 | 36.28 | -0.30% | 126,060 |
| Jan 7, 2026 | 36.35 | 36.39 | 36.28 | 36.39 | 36.39 | 0.30% | 46,317 |
| Jan 6, 2026 | 36.31 | 36.50 | 36.25 | 36.28 | 36.28 | -0.08% | 74,537 |
| Jan 5, 2026 | 36.20 | 36.60 | 36.20 | 36.31 | 36.31 | 0.19% | 100,797 |
| Jan 2, 2026 | 36.33 | 36.33 | 36.12 | 36.24 | 36.24 | -0.03% | 45,566 |
| Dec 31, 2025 | 36.23 | 36.25 | 36.11 | 36.25 | 36.25 | 0.14% | 25,072 |
| Dec 30, 2025 | 36.20 | 36.37 | 36.09 | 36.20 | 36.20 | -0.28% | 38,390 |
| Dec 29, 2025 | 36.23 | 36.40 | 36.05 | 36.30 | 36.30 | 0.14% | 59,569 |
| Dec 24, 2025 | 36.19 | 36.41 | 36.14 | 36.25 | 36.25 | 0.28% | 41,015 |
| Dec 23, 2025 | 36.10 | 36.60 | 36.01 | 36.15 | 36.15 | 23.72% | 319,355 |
| Dec 22, 2025 | 29.21 | 29.54 | 29.05 | 29.22 | 29.22 | -0.78% | 25,176 |
| Dec 19, 2025 | 28.62 | 29.74 | 28.50 | 29.45 | 29.45 | 1.94% | 19,501 |
| Dec 18, 2025 | 28.35 | 28.89 | 28.31 | 28.89 | 28.89 | 2.27% | 108,553 |
| Dec 17, 2025 | 28.35 | 28.36 | 28.25 | 28.25 | 28.25 | -0.18% | 41,209 |
| Dec 16, 2025 | 28.37 | 28.39 | 28.24 | 28.30 | 28.30 | - | 4,890 |
| Dec 15, 2025 | 28.30 | 28.36 | 28.11 | 28.30 | 28.30 | 0.43% | 15,672 |
| Dec 12, 2025 | 28.22 | 28.36 | 27.94 | 28.18 | 28.18 | 1.00% | 3,157 |
| Dec 11, 2025 | 28.00 | 28.04 | 27.86 | 27.90 | 27.90 | -0.36% | 104,247 |
| Dec 10, 2025 | 27.80 | 28.07 | 27.57 | 28.00 | 28.00 | 0.90% | 28,734 |
| Dec 9, 2025 | 27.95 | 27.95 | 27.75 | 27.75 | 27.75 | -0.72% | 29,028 |
| Dec 8, 2025 | 27.95 | 27.96 | 27.95 | 27.95 | 27.95 | - | 4,073 |
| 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 |