Canada markets open in 5 hours 42 minutes

Canada Goose Holdings Inc. (GOOS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.56+0.42 (+2.60%)
At close: 04:00PM EDT
16.38 -0.18 (-1.09%)
After hours: 05:43PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202216.4216.7616.0116.5616.561,476,600
Sept 26, 202216.3817.0816.1316.1416.141,119,500
Sept 23, 202216.8016.8716.2216.5816.581,488,700
Sept 22, 202217.6917.6917.0317.1817.181,563,300
Sept 21, 202217.6818.2717.3917.6717.672,037,800
Sept 20, 202217.5018.2317.3817.6117.611,968,800
Sept 19, 202216.9517.8016.7717.6417.641,650,400
Sept 16, 202217.5017.5616.9217.2417.241,561,400
Sept 15, 202218.1518.6217.7517.8917.891,495,300
Sept 14, 202218.4418.6717.9318.3818.381,127,400
Sept 13, 202219.0119.3618.2818.3418.341,488,800
Sept 12, 202219.4220.0519.3019.9919.991,231,600
Sept 09, 202218.7919.6318.7919.0919.092,405,000
Sept 08, 202218.6018.6218.0318.2418.241,352,400
Sept 07, 202217.4818.9317.4318.7718.771,502,400
Sept 06, 202217.7817.8717.1917.4817.48716,500
Sept 02, 202218.2718.2717.6117.7317.73626,300
Sept 01, 202217.7917.8817.2317.8617.86805,000
Aug 31, 202218.6018.7417.9818.0118.01637,200
Aug 30, 202218.4718.8118.1618.4118.41653,000
Aug 29, 202218.2818.6918.1318.3418.34570,200
Aug 26, 202219.5919.6118.3918.5618.56893,200
Aug 25, 202219.2719.7219.2719.5119.51461,100
Aug 24, 202219.0919.7718.8319.2719.27613,200
Aug 23, 202219.2119.4819.0419.1419.14660,600
Aug 22, 202219.2719.3418.8119.1019.10986,000
Aug 19, 202220.5720.7219.7319.7719.77722,300
Aug 18, 202220.6821.0520.3820.9420.941,000,300
Aug 17, 202221.1921.3720.4320.7120.711,151,900
Aug 16, 202221.6721.8621.1321.6921.69991,600
Aug 15, 202222.4622.6021.8121.8621.861,329,400
Aug 12, 202222.2122.8222.0522.7222.721,397,900
Aug 11, 202223.9724.3421.6422.0722.073,649,600
Aug 10, 202221.1021.7020.7821.6821.681,181,100
Aug 09, 202221.1521.2620.3020.4620.46829,400
Aug 08, 202220.2821.7620.2421.4521.451,765,300
Aug 05, 202219.6720.3419.6520.0520.05509,600
Aug 04, 202220.0320.5320.0120.1120.111,051,700
Aug 03, 202219.7420.3419.6720.0820.08671,600
Aug 02, 202219.2719.6419.1719.4319.43519,800
Aug 01, 202219.4919.8719.0819.4419.44608,200
Jul 29, 202218.9719.6418.6719.5819.58914,400
Jul 28, 202218.2018.8717.6918.8618.86794,700
Jul 27, 202217.8318.1817.5918.1518.15783,800
Jul 26, 202218.4818.5217.5617.6017.601,099,800
Jul 25, 202219.2419.2418.7618.9618.96489,100
Jul 22, 202219.6019.9318.9319.1819.18662,400
Jul 21, 202219.1719.5618.9019.5419.54983,300
Jul 20, 202219.0619.6418.9719.3519.351,110,200
Jul 19, 202218.6819.2218.4919.1419.14742,300
Jul 18, 202217.8918.8917.8918.4718.472,330,800
Jul 15, 202217.3417.6316.6517.6317.631,032,200
Jul 14, 202217.1817.3716.8517.0517.05560,600
Jul 13, 202217.3017.9017.1817.5517.55551,100
Jul 12, 202217.2817.9217.2417.6717.67438,000
Jul 11, 202217.9518.0917.3517.3917.39505,300
Jul 08, 202218.4118.5317.8518.2918.29465,800
Jul 07, 202217.7718.5217.7418.5118.51794,000
Jul 06, 202218.0718.2617.2617.4817.48776,900
Jul 05, 202217.3018.0217.0717.9617.961,503,100
Jul 01, 202218.0818.1517.3517.6317.63722,600
Jun 30, 202218.4118.4717.7018.0118.01923,700
Jun 29, 202219.0119.1618.4418.6818.68608,800
Jun 28, 202219.7820.1619.1019.1219.12941,300
Jun 27, 202219.8820.1419.3119.6619.66654,200
Jun 24, 202219.4220.0519.3619.8519.85662,100
Jun 23, 202218.8619.3018.4619.1119.11564,300
Jun 22, 202218.3718.9418.3318.7118.71734,000
Jun 21, 202218.8719.2018.6118.8018.801,024,500
Jun 17, 202217.9518.6217.8218.4018.40544,800
Jun 16, 202218.2918.3817.7617.8517.85843,700
Jun 15, 202218.9819.1518.4518.8918.89622,500
Jun 14, 202218.9419.2418.4818.6818.68639,100
Jun 13, 202219.1019.4718.4818.7118.71830,700
Jun 10, 202220.3020.6819.8519.9919.99630,100
Jun 09, 202221.0321.2120.6320.7520.75650,300
Jun 08, 202221.1921.6821.0421.2921.29688,300
Jun 07, 202221.1021.7620.8921.5421.54720,500
Jun 06, 202221.0721.5320.7321.4021.40931,100
Jun 03, 202220.9021.2220.6220.7820.78910,900
Jun 02, 202220.3821.4820.2721.3321.331,008,000
Jun 01, 202220.1920.4919.5220.0820.08861,000
May 31, 202220.5920.8320.0020.0620.061,392,900
May 27, 202220.1120.5020.0120.4320.43770,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...