Canada Markets close in 4 hrs 53 mins

Canada Goose Holdings Inc. (GOOS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.19-4.46 (-18.09%)
As of 11:07AM EST. Market open.
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202323.1023.4420.0520.1920.196,138,406
Feb 01, 202324.2324.7323.0524.6524.653,819,300
Jan 31, 202323.2024.2423.0024.1924.192,999,100
Jan 30, 202322.4423.3022.4423.0723.072,364,900
Jan 27, 202322.1522.9922.0422.8522.852,086,900
Jan 26, 202322.5022.9521.7422.1922.192,881,100
Jan 25, 202321.2722.3321.0522.2722.272,552,900
Jan 24, 202321.5321.7221.1121.5021.503,135,500
Jan 23, 202321.1921.8620.8721.8321.832,237,900
Jan 20, 202320.6421.1420.0721.1421.142,973,300
Jan 19, 202320.8221.2120.4920.5220.522,886,100
Jan 18, 202322.2022.6821.2921.3121.312,795,300
Jan 17, 202322.2222.4021.7222.0122.011,088,900
Jan 13, 202321.8522.3321.4722.2122.211,914,900
Jan 12, 202321.9322.3721.4322.3222.322,580,500
Jan 11, 202321.2122.3220.9721.8621.863,239,000
Jan 10, 202320.4021.3320.1721.2121.211,990,600
Jan 09, 202319.6020.7019.5220.4520.452,539,500
Jan 06, 202319.0219.5918.6819.4819.481,657,600
Jan 05, 202318.4619.3018.3218.9518.952,831,100
Jan 04, 202318.0518.7517.8418.5418.541,475,400
Jan 03, 202318.0918.4017.5317.6817.681,125,900
Dec 30, 202217.3217.8717.2317.8117.81975,800
Dec 29, 202216.9917.8416.8817.5917.591,589,300
Dec 28, 202217.0917.4716.7716.8016.80977,300
Dec 27, 202217.2017.4516.9917.2417.241,274,400
Dec 23, 202217.8717.9917.0817.3017.301,274,100
Dec 22, 202218.0018.0217.4917.9917.99997,000
Dec 21, 202218.2218.5518.0318.2918.291,141,500
Dec 20, 202217.7718.1817.7017.9317.93821,900
Dec 19, 202218.3518.3817.7317.8517.851,005,700
Dec 16, 202218.1418.8718.1218.3518.351,176,000
Dec 15, 202218.8819.0918.3518.4518.451,138,100
Dec 14, 202218.6919.6018.6619.3919.391,454,600
Dec 13, 202219.2619.8218.5518.7418.741,389,700
Dec 12, 202218.2718.5317.9618.5218.521,051,900
Dec 09, 202218.4918.9018.3018.4218.421,049,000
Dec 08, 202218.0418.8817.9018.7518.751,112,100
Dec 07, 202217.9618.1017.7717.8917.89959,500
Dec 06, 202218.3218.3617.7518.1018.10878,600
Dec 05, 202219.0519.1218.1918.2218.221,707,200
Dec 02, 202218.2519.1618.0919.1519.151,037,800
Dec 01, 202218.7919.0918.5818.7118.71895,900
Nov 30, 202217.9518.8217.7518.7618.761,335,300
Nov 29, 202217.3117.9917.2317.7517.752,543,000
Nov 28, 202217.8618.0217.2317.2617.261,530,800
Nov 25, 202217.8818.3817.8418.3318.33458,200
Nov 23, 202217.9418.1317.8017.9217.921,215,200
Nov 22, 202217.5917.9617.2517.9417.941,037,500
Nov 21, 202218.0018.0017.1817.4617.461,372,200
Nov 18, 202218.3818.4117.7618.1118.111,446,400
Nov 17, 202217.8618.1817.6517.8617.861,398,500
Nov 16, 202218.5118.6618.1918.4118.411,152,600
Nov 15, 202219.3519.4818.5318.8918.891,632,100
Nov 14, 202218.6218.7618.0718.3218.321,471,500
Nov 11, 202217.4919.0117.4718.8618.862,243,900
Nov 10, 202217.0817.3616.8817.3417.341,556,200
Nov 09, 202216.4116.4616.0716.2016.201,276,500
Nov 08, 202216.5516.9216.2216.6516.651,371,100
Nov 07, 202216.1916.5815.8816.4316.431,974,400
Nov 04, 202215.7716.5415.6116.0416.042,136,300
Nov 03, 202214.7715.5414.5115.3015.302,461,700
Nov 02, 202215.3916.3514.7514.8614.867,381,200
Nov 01, 202216.7616.9116.2516.4016.402,871,600
Oct 31, 202217.0217.2316.3216.3616.361,975,000
Oct 28, 202216.7817.4216.5317.4017.401,423,700
Oct 27, 202217.6817.8816.6916.7916.791,874,100
Oct 26, 202217.6818.1917.5617.5717.571,577,700
Oct 25, 202217.0818.1217.0417.9517.951,584,200
Oct 24, 202217.7718.0117.0117.0417.041,905,700
Oct 21, 202217.3917.9917.3917.8917.891,173,100
Oct 20, 202217.4817.9117.3417.4917.491,271,500
Oct 19, 202217.4617.7417.1417.3717.371,619,300
Oct 18, 202217.8618.2417.3617.5917.591,362,500
Oct 17, 202216.7817.5216.7717.4417.441,237,800
Oct 14, 202216.9017.0516.2216.3416.34846,400
Oct 13, 202215.7616.8515.4316.5716.57919,200
Oct 12, 202216.4516.5416.1216.4516.451,476,300
Oct 11, 202216.5817.0016.0416.4216.421,000,600
Oct 10, 202216.9917.0016.3516.6216.62876,200
Oct 07, 202217.1417.2516.7016.9216.921,860,900
Oct 06, 202217.2317.7317.1417.5617.562,461,200
Oct 05, 202216.5217.4216.4617.3317.332,086,800
Oct 04, 202216.4817.0716.4516.9116.912,618,400
Oct 03, 202215.4916.0915.2316.0116.011,352,400
Sept 30, 202215.6515.8715.0815.2415.241,869,500
Sept 29, 202216.6016.6415.6916.0316.032,113,300
Sept 28, 202216.6117.0316.5316.8816.881,275,100
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, 202217.5017.5616.9217.2417.241,563,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...