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 | 28.01 | 27.95 | 28.01 | - | 0.29% | 3,419 |
| 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 |
| Sep 25, 2025 | 28.05 | 28.05 | 27.88 | 27.88 | 27.88 | -0.61% | 8,493 |
| Sep 24, 2025 | 27.88 | 28.05 | 27.88 | 28.05 | 28.05 | 0.61% | 21,621 |
| Sep 23, 2025 | 27.99 | 28.08 | 27.86 | 27.88 | 27.88 | -0.39% | 9,956 |
| Sep 22, 2025 | 27.42 | 28.10 | 27.03 | 27.99 | 27.99 | 1.45% | 24,087 |
| Sep 19, 2025 | 27.38 | 27.97 | 27.00 | 27.59 | 27.59 | 1.81% | 18,213 |
| Sep 18, 2025 | 27.00 | 27.10 | 26.60 | 27.10 | 27.10 | 0.37% | 5,371 |
| Sep 17, 2025 | 26.55 | 27.00 | 26.55 | 27.00 | 27.00 | 1.81% | 3,196 |
| Sep 16, 2025 | 27.43 | 27.43 | 26.52 | 26.52 | 26.52 | -2.50% | 3,021 |
| Sep 15, 2025 | 26.91 | 27.20 | 26.55 | 27.20 | 27.20 | 0.74% | 9,406 |
| Sep 12, 2025 | 26.90 | 27.20 | 26.90 | 27.00 | 27.00 | 0.37% | 1,027 |
| Sep 11, 2025 | 27.36 | 27.36 | 26.90 | 26.90 | 26.90 | -1.65% | 10,527 |
| Sep 10, 2025 | 27.25 | 27.59 | 26.73 | 27.35 | 27.35 | 1.82% | 9,187 |
| Sep 9, 2025 | 27.94 | 27.94 | 26.80 | 26.86 | 26.86 | -3.24% | 9,430 |
| Sep 8, 2025 | 27.63 | 27.77 | 27.25 | 27.76 | 27.76 | 1.91% | 17,295 |
| 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% | 10,464 |
| Sep 2, 2025 | 27.01 | 27.35 | 27.01 | 27.02 | 27.02 | 0.04% | 40,858 |
| Aug 29, 2025 | 27.00 | 27.22 | 27.00 | 27.01 | 27.01 | -0.30% | 3,676 |
| Aug 28, 2025 | 27.00 | 27.21 | 26.87 | 27.09 | 27.09 | -0.07% | 12,667 |
| 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% | 7,391 |
| Aug 21, 2025 | 27.42 | 27.42 | 26.97 | 27.10 | 27.10 | -2.10% | 6,760 |
| 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% | 23,179 |
| Aug 15, 2025 | 26.37 | 26.47 | 26.00 | 26.47 | 26.47 | 0.30% | 9,273 |
| Aug 14, 2025 | 26.38 | 26.39 | 26.01 | 26.39 | 26.39 | - | 2,477 |
| Aug 13, 2025 | 26.27 | 26.39 | 26.00 | 26.39 | 26.39 | 1.70% | 2,059 |
| Aug 12, 2025 | 26.03 | 26.23 | 25.76 | 25.95 | 25.95 | -0.31% | 12,762 |
| 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% | 85,360 |
| 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% | 5,998 |
| Aug 5, 2025 | 32.77 | 33.45 | 32.77 | 33.00 | 33.00 | -2.14% | 6,160 |
| Aug 1, 2025 | 32.50 | 33.72 | 32.50 | 33.72 | 33.72 | 4.40% | 3,175 |
| 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% | 1,466 |
| 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% | 8,750 |
| Jul 24, 2025 | 32.50 | 33.38 | 32.50 | 32.75 | 32.75 | 0.77% | 5,171 |
| Jul 23, 2025 | 33.00 | 33.46 | 32.50 | 32.50 | 32.50 | -2.99% | 13,477 |
| Jul 22, 2025 | 32.49 | 34.51 | 32.49 | 33.50 | 33.50 | 3.88% | 11,685 |
| 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 | - | 3,268 |
| 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 | - | 2,665 |