Canada Markets open in 9 hrs 15 mins

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
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022------
May 26, 202219.3820.3819.2819.9519.951,699,900
May 25, 202218.2719.4718.2419.1819.181,814,700
May 24, 202219.3219.4318.0818.4518.451,418,100
May 23, 202220.0120.1118.7119.5819.582,277,500
May 20, 202221.2621.7219.8420.3120.312,468,800
May 19, 202220.5421.3419.2120.8920.895,811,300
May 18, 202220.2520.3618.9219.0119.012,226,900
May 17, 202220.8421.2520.0920.8120.81720,000
May 16, 202220.4520.6619.9020.2020.20933,600
May 13, 202219.6321.3719.6220.7720.771,679,200
May 12, 202217.9119.7517.9119.1119.111,941,400
May 11, 202218.5018.8718.0818.1818.181,832,500
May 10, 202219.0119.1418.0918.5618.561,211,900
May 09, 202219.4919.8718.4718.4918.491,338,400
May 06, 202220.7320.8319.5619.9719.971,378,200
May 05, 202222.5222.5520.8221.0121.012,026,300
May 04, 202222.6423.0821.7823.0623.06861,500
May 03, 202222.3622.8522.2522.5622.56904,700
May 02, 202221.5822.5621.4622.5022.50845,100
Apr 29, 202222.3522.9121.7021.7721.771,083,800
Apr 28, 202221.4522.8220.9822.5322.531,241,900
Apr 27, 202220.7421.5020.7421.1421.14853,200
Apr 26, 202221.9422.0720.8220.9220.921,224,800
Apr 25, 202221.6022.3621.5722.3522.352,029,900
Apr 22, 202223.3323.5521.8121.8421.841,794,900
Apr 21, 202224.3324.5023.2323.6423.64756,000
Apr 20, 202224.1824.2423.4823.7623.76563,900
Apr 19, 202222.8324.2222.8323.8923.891,071,800
Apr 18, 202223.6023.7122.7922.8722.871,498,100
Apr 14, 202224.1524.3923.4123.6523.651,492,600
Apr 13, 202223.8824.5923.8624.1324.132,052,300
Apr 12, 202224.7825.4323.9123.9923.99843,600
Apr 11, 202223.9424.5923.7724.2424.24877,200
Apr 08, 202225.1025.1024.1824.2524.25653,900
Apr 07, 202225.0425.3524.2125.1125.11547,600
Apr 06, 202225.3325.3524.3125.1625.16797,400
Apr 05, 202226.7526.8125.5325.7825.78951,600
Apr 04, 202226.3127.1326.1826.9326.93523,600
Apr 01, 202226.3826.8125.7126.1826.18634,400
Mar 31, 202227.2227.4926.2526.3326.33786,700
Mar 30, 202227.7827.8827.2327.3727.37552,100
Mar 29, 202227.3228.5327.3127.8327.831,086,600
Mar 28, 202226.4126.9326.1126.8326.83461,500
Mar 25, 202227.1827.2226.1526.3726.37523,300
Mar 24, 202227.1627.3626.5327.1027.10756,900
Mar 23, 202226.7227.3326.4126.9326.93960,800
Mar 22, 202226.3627.4526.3627.1027.10919,600
Mar 21, 202226.1526.6125.6926.0426.041,230,800
Mar 18, 202223.8526.5223.5726.3026.302,083,700
Mar 17, 202223.2323.9822.8923.9723.97622,600
Mar 16, 202222.4823.6522.4723.4723.471,009,200
Mar 15, 202221.3721.9921.2321.8921.89956,800
Mar 14, 202222.4522.7121.2021.3021.301,244,900
Mar 11, 202223.7723.8922.5022.5222.52580,100
Mar 10, 202222.9923.9222.7723.4623.46769,800
Mar 09, 202223.3623.7823.1023.4323.43877,700
Mar 08, 202221.8023.3021.7122.4222.421,770,700
Mar 07, 202223.8924.2321.6821.7021.701,560,700
Mar 04, 202225.0025.3723.8124.0924.091,029,300
Mar 03, 202226.1826.2225.1125.3125.31805,400
Mar 02, 202225.3426.3225.0526.1926.19922,100
Mar 01, 202226.2326.2324.9825.1725.17726,900
Feb 28, 202226.5426.9526.0626.1026.101,508,300
Feb 25, 202226.6926.7425.3626.7326.731,092,400
Feb 24, 202224.2026.7624.0026.6726.672,051,600
Feb 23, 202226.7427.1025.3725.4125.411,015,200
Feb 22, 202227.5028.1426.3026.4126.411,604,200
Feb 18, 202229.2629.5928.1428.3428.341,208,300
Feb 17, 202229.9530.7429.0729.1429.141,332,600
Feb 16, 202229.2030.6029.0330.4230.422,106,100
Feb 15, 202228.5029.9828.3029.5829.582,623,700
Feb 14, 202227.1428.2326.9827.7627.762,664,000
Feb 11, 202228.6728.9426.5226.9026.903,300,200
Feb 10, 202228.2029.6027.0228.7328.739,141,400
Feb 09, 202233.6134.4533.1534.3134.312,049,800
Feb 08, 202231.4132.9631.2632.8732.871,306,600
Feb 07, 202230.2431.8930.2431.6531.651,677,900
Feb 04, 202230.8231.3930.0631.1431.14971,100
Feb 03, 202230.7931.5530.1630.2830.28995,900
Feb 02, 202232.7732.8531.2431.5331.531,443,200
Feb 01, 202230.8232.3230.7132.2832.281,300,000
Jan 31, 202229.4830.7929.3630.7130.71801,600
Jan 28, 202229.6929.7228.3629.4529.45915,500
Jan 27, 202229.4330.2628.9729.5129.512,404,900
Jan 26, 202231.1431.1428.7429.0729.071,539,300
Jan 25, 202229.4530.6829.1630.2530.251,531,900
Jan 24, 202229.3230.4628.1730.1430.142,330,500
Jan 21, 202230.2530.6829.6330.0530.051,744,100
Jan 20, 202231.4832.2430.5930.6030.601,313,400
Jan 19, 202232.0332.7031.2531.2631.261,000,600
Jan 18, 202232.1732.4731.5931.8531.851,418,600
Jan 14, 202232.5333.0231.6832.3332.331,093,300
Jan 13, 202234.0534.2532.8733.0333.031,152,400
Jan 12, 202234.5835.1333.7333.9033.90890,500
Jan 11, 202233.4734.3733.2434.0634.061,061,800
Jan 10, 202233.7633.9032.8933.4733.471,833,200
Jan 07, 202235.3435.7533.7834.3834.382,026,400
Jan 06, 202236.5436.8135.3436.4636.461,315,800
Jan 05, 202237.3937.8835.6335.6935.691,058,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...