Canada Goose Holdings Inc. (GOOS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

20.31

-0.58

(-2.78%)

At close: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	-	-	-	-	-	-
May 26, 2022	19.38	20.38	19.28	19.95	19.95	1,699,900
May 25, 2022	18.27	19.47	18.24	19.18	19.18	1,814,700
May 24, 2022	19.32	19.43	18.08	18.45	18.45	1,418,100
May 23, 2022	20.01	20.11	18.71	19.58	19.58	2,277,500
May 20, 2022	21.26	21.72	19.84	20.31	20.31	2,468,800
May 19, 2022	20.54	21.34	19.21	20.89	20.89	5,811,300
May 18, 2022	20.25	20.36	18.92	19.01	19.01	2,226,900
May 17, 2022	20.84	21.25	20.09	20.81	20.81	720,000
May 16, 2022	20.45	20.66	19.90	20.20	20.20	933,600
May 13, 2022	19.63	21.37	19.62	20.77	20.77	1,679,200
May 12, 2022	17.91	19.75	17.91	19.11	19.11	1,941,400
May 11, 2022	18.50	18.87	18.08	18.18	18.18	1,832,500
May 10, 2022	19.01	19.14	18.09	18.56	18.56	1,211,900
May 09, 2022	19.49	19.87	18.47	18.49	18.49	1,338,400
May 06, 2022	20.73	20.83	19.56	19.97	19.97	1,378,200
May 05, 2022	22.52	22.55	20.82	21.01	21.01	2,026,300
May 04, 2022	22.64	23.08	21.78	23.06	23.06	861,500
May 03, 2022	22.36	22.85	22.25	22.56	22.56	904,700
May 02, 2022	21.58	22.56	21.46	22.50	22.50	845,100
Apr 29, 2022	22.35	22.91	21.70	21.77	21.77	1,083,800
Apr 28, 2022	21.45	22.82	20.98	22.53	22.53	1,241,900
Apr 27, 2022	20.74	21.50	20.74	21.14	21.14	853,200
Apr 26, 2022	21.94	22.07	20.82	20.92	20.92	1,224,800
Apr 25, 2022	21.60	22.36	21.57	22.35	22.35	2,029,900
Apr 22, 2022	23.33	23.55	21.81	21.84	21.84	1,794,900
Apr 21, 2022	24.33	24.50	23.23	23.64	23.64	756,000
Apr 20, 2022	24.18	24.24	23.48	23.76	23.76	563,900
Apr 19, 2022	22.83	24.22	22.83	23.89	23.89	1,071,800
Apr 18, 2022	23.60	23.71	22.79	22.87	22.87	1,498,100
Apr 14, 2022	24.15	24.39	23.41	23.65	23.65	1,492,600
Apr 13, 2022	23.88	24.59	23.86	24.13	24.13	2,052,300
Apr 12, 2022	24.78	25.43	23.91	23.99	23.99	843,600
Apr 11, 2022	23.94	24.59	23.77	24.24	24.24	877,200
Apr 08, 2022	25.10	25.10	24.18	24.25	24.25	653,900
Apr 07, 2022	25.04	25.35	24.21	25.11	25.11	547,600
Apr 06, 2022	25.33	25.35	24.31	25.16	25.16	797,400
Apr 05, 2022	26.75	26.81	25.53	25.78	25.78	951,600
Apr 04, 2022	26.31	27.13	26.18	26.93	26.93	523,600
Apr 01, 2022	26.38	26.81	25.71	26.18	26.18	634,400
Mar 31, 2022	27.22	27.49	26.25	26.33	26.33	786,700
Mar 30, 2022	27.78	27.88	27.23	27.37	27.37	552,100
Mar 29, 2022	27.32	28.53	27.31	27.83	27.83	1,086,600
Mar 28, 2022	26.41	26.93	26.11	26.83	26.83	461,500
Mar 25, 2022	27.18	27.22	26.15	26.37	26.37	523,300
Mar 24, 2022	27.16	27.36	26.53	27.10	27.10	756,900
Mar 23, 2022	26.72	27.33	26.41	26.93	26.93	960,800
Mar 22, 2022	26.36	27.45	26.36	27.10	27.10	919,600
Mar 21, 2022	26.15	26.61	25.69	26.04	26.04	1,230,800
Mar 18, 2022	23.85	26.52	23.57	26.30	26.30	2,083,700
Mar 17, 2022	23.23	23.98	22.89	23.97	23.97	622,600
Mar 16, 2022	22.48	23.65	22.47	23.47	23.47	1,009,200
Mar 15, 2022	21.37	21.99	21.23	21.89	21.89	956,800
Mar 14, 2022	22.45	22.71	21.20	21.30	21.30	1,244,900
Mar 11, 2022	23.77	23.89	22.50	22.52	22.52	580,100
Mar 10, 2022	22.99	23.92	22.77	23.46	23.46	769,800
Mar 09, 2022	23.36	23.78	23.10	23.43	23.43	877,700
Mar 08, 2022	21.80	23.30	21.71	22.42	22.42	1,770,700
Mar 07, 2022	23.89	24.23	21.68	21.70	21.70	1,560,700
Mar 04, 2022	25.00	25.37	23.81	24.09	24.09	1,029,300
Mar 03, 2022	26.18	26.22	25.11	25.31	25.31	805,400
Mar 02, 2022	25.34	26.32	25.05	26.19	26.19	922,100
Mar 01, 2022	26.23	26.23	24.98	25.17	25.17	726,900
Feb 28, 2022	26.54	26.95	26.06	26.10	26.10	1,508,300
Feb 25, 2022	26.69	26.74	25.36	26.73	26.73	1,092,400
Feb 24, 2022	24.20	26.76	24.00	26.67	26.67	2,051,600
Feb 23, 2022	26.74	27.10	25.37	25.41	25.41	1,015,200
Feb 22, 2022	27.50	28.14	26.30	26.41	26.41	1,604,200
Feb 18, 2022	29.26	29.59	28.14	28.34	28.34	1,208,300
Feb 17, 2022	29.95	30.74	29.07	29.14	29.14	1,332,600
Feb 16, 2022	29.20	30.60	29.03	30.42	30.42	2,106,100
Feb 15, 2022	28.50	29.98	28.30	29.58	29.58	2,623,700
Feb 14, 2022	27.14	28.23	26.98	27.76	27.76	2,664,000
Feb 11, 2022	28.67	28.94	26.52	26.90	26.90	3,300,200
Feb 10, 2022	28.20	29.60	27.02	28.73	28.73	9,141,400
Feb 09, 2022	33.61	34.45	33.15	34.31	34.31	2,049,800
Feb 08, 2022	31.41	32.96	31.26	32.87	32.87	1,306,600
Feb 07, 2022	30.24	31.89	30.24	31.65	31.65	1,677,900
Feb 04, 2022	30.82	31.39	30.06	31.14	31.14	971,100
Feb 03, 2022	30.79	31.55	30.16	30.28	30.28	995,900
Feb 02, 2022	32.77	32.85	31.24	31.53	31.53	1,443,200
Feb 01, 2022	30.82	32.32	30.71	32.28	32.28	1,300,000
Jan 31, 2022	29.48	30.79	29.36	30.71	30.71	801,600
Jan 28, 2022	29.69	29.72	28.36	29.45	29.45	915,500
Jan 27, 2022	29.43	30.26	28.97	29.51	29.51	2,404,900
Jan 26, 2022	31.14	31.14	28.74	29.07	29.07	1,539,300
Jan 25, 2022	29.45	30.68	29.16	30.25	30.25	1,531,900
Jan 24, 2022	29.32	30.46	28.17	30.14	30.14	2,330,500
Jan 21, 2022	30.25	30.68	29.63	30.05	30.05	1,744,100
Jan 20, 2022	31.48	32.24	30.59	30.60	30.60	1,313,400
Jan 19, 2022	32.03	32.70	31.25	31.26	31.26	1,000,600
Jan 18, 2022	32.17	32.47	31.59	31.85	31.85	1,418,600
Jan 14, 2022	32.53	33.02	31.68	32.33	32.33	1,093,300
Jan 13, 2022	34.05	34.25	32.87	33.03	33.03	1,152,400
Jan 12, 2022	34.58	35.13	33.73	33.90	33.90	890,500
Jan 11, 2022	33.47	34.37	33.24	34.06	34.06	1,061,800
Jan 10, 2022	33.76	33.90	32.89	33.47	33.47	1,833,200
Jan 07, 2022	35.34	35.75	33.78	34.38	34.38	2,026,400
Jan 06, 2022	36.54	36.81	35.34	36.46	36.46	1,315,800
Jan 05, 2022	37.39	37.88	35.63	35.69	35.69	1,058,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD37,021.02-1,222.73(-3.20%)

Canada Goose Holdings Inc. (GOOS)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
37,021.02
-1,222.73(-3.20%)