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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2022	16.42	16.76	16.01	16.56	16.56	1,476,600
Sept 26, 2022	16.38	17.08	16.13	16.14	16.14	1,119,500
Sept 23, 2022	16.80	16.87	16.22	16.58	16.58	1,488,700
Sept 22, 2022	17.69	17.69	17.03	17.18	17.18	1,563,300
Sept 21, 2022	17.68	18.27	17.39	17.67	17.67	2,037,800
Sept 20, 2022	17.50	18.23	17.38	17.61	17.61	1,968,800
Sept 19, 2022	16.95	17.80	16.77	17.64	17.64	1,650,400
Sept 16, 2022	17.50	17.56	16.92	17.24	17.24	1,561,400
Sept 15, 2022	18.15	18.62	17.75	17.89	17.89	1,495,300
Sept 14, 2022	18.44	18.67	17.93	18.38	18.38	1,127,400
Sept 13, 2022	19.01	19.36	18.28	18.34	18.34	1,488,800
Sept 12, 2022	19.42	20.05	19.30	19.99	19.99	1,231,600
Sept 09, 2022	18.79	19.63	18.79	19.09	19.09	2,405,000
Sept 08, 2022	18.60	18.62	18.03	18.24	18.24	1,352,400
Sept 07, 2022	17.48	18.93	17.43	18.77	18.77	1,502,400
Sept 06, 2022	17.78	17.87	17.19	17.48	17.48	716,500
Sept 02, 2022	18.27	18.27	17.61	17.73	17.73	626,300
Sept 01, 2022	17.79	17.88	17.23	17.86	17.86	805,000
Aug 31, 2022	18.60	18.74	17.98	18.01	18.01	637,200
Aug 30, 2022	18.47	18.81	18.16	18.41	18.41	653,000
Aug 29, 2022	18.28	18.69	18.13	18.34	18.34	570,200
Aug 26, 2022	19.59	19.61	18.39	18.56	18.56	893,200
Aug 25, 2022	19.27	19.72	19.27	19.51	19.51	461,100
Aug 24, 2022	19.09	19.77	18.83	19.27	19.27	613,200
Aug 23, 2022	19.21	19.48	19.04	19.14	19.14	660,600
Aug 22, 2022	19.27	19.34	18.81	19.10	19.10	986,000
Aug 19, 2022	20.57	20.72	19.73	19.77	19.77	722,300
Aug 18, 2022	20.68	21.05	20.38	20.94	20.94	1,000,300
Aug 17, 2022	21.19	21.37	20.43	20.71	20.71	1,151,900
Aug 16, 2022	21.67	21.86	21.13	21.69	21.69	991,600
Aug 15, 2022	22.46	22.60	21.81	21.86	21.86	1,329,400
Aug 12, 2022	22.21	22.82	22.05	22.72	22.72	1,397,900
Aug 11, 2022	23.97	24.34	21.64	22.07	22.07	3,649,600
Aug 10, 2022	21.10	21.70	20.78	21.68	21.68	1,181,100
Aug 09, 2022	21.15	21.26	20.30	20.46	20.46	829,400
Aug 08, 2022	20.28	21.76	20.24	21.45	21.45	1,765,300
Aug 05, 2022	19.67	20.34	19.65	20.05	20.05	509,600
Aug 04, 2022	20.03	20.53	20.01	20.11	20.11	1,051,700
Aug 03, 2022	19.74	20.34	19.67	20.08	20.08	671,600
Aug 02, 2022	19.27	19.64	19.17	19.43	19.43	519,800
Aug 01, 2022	19.49	19.87	19.08	19.44	19.44	608,200
Jul 29, 2022	18.97	19.64	18.67	19.58	19.58	914,400
Jul 28, 2022	18.20	18.87	17.69	18.86	18.86	794,700
Jul 27, 2022	17.83	18.18	17.59	18.15	18.15	783,800
Jul 26, 2022	18.48	18.52	17.56	17.60	17.60	1,099,800
Jul 25, 2022	19.24	19.24	18.76	18.96	18.96	489,100
Jul 22, 2022	19.60	19.93	18.93	19.18	19.18	662,400
Jul 21, 2022	19.17	19.56	18.90	19.54	19.54	983,300
Jul 20, 2022	19.06	19.64	18.97	19.35	19.35	1,110,200
Jul 19, 2022	18.68	19.22	18.49	19.14	19.14	742,300
Jul 18, 2022	17.89	18.89	17.89	18.47	18.47	2,330,800
Jul 15, 2022	17.34	17.63	16.65	17.63	17.63	1,032,200
Jul 14, 2022	17.18	17.37	16.85	17.05	17.05	560,600
Jul 13, 2022	17.30	17.90	17.18	17.55	17.55	551,100
Jul 12, 2022	17.28	17.92	17.24	17.67	17.67	438,000
Jul 11, 2022	17.95	18.09	17.35	17.39	17.39	505,300
Jul 08, 2022	18.41	18.53	17.85	18.29	18.29	465,800
Jul 07, 2022	17.77	18.52	17.74	18.51	18.51	794,000
Jul 06, 2022	18.07	18.26	17.26	17.48	17.48	776,900
Jul 05, 2022	17.30	18.02	17.07	17.96	17.96	1,503,100
Jul 01, 2022	18.08	18.15	17.35	17.63	17.63	722,600
Jun 30, 2022	18.41	18.47	17.70	18.01	18.01	923,700
Jun 29, 2022	19.01	19.16	18.44	18.68	18.68	608,800
Jun 28, 2022	19.78	20.16	19.10	19.12	19.12	941,300
Jun 27, 2022	19.88	20.14	19.31	19.66	19.66	654,200
Jun 24, 2022	19.42	20.05	19.36	19.85	19.85	662,100
Jun 23, 2022	18.86	19.30	18.46	19.11	19.11	564,300
Jun 22, 2022	18.37	18.94	18.33	18.71	18.71	734,000
Jun 21, 2022	18.87	19.20	18.61	18.80	18.80	1,024,500
Jun 17, 2022	17.95	18.62	17.82	18.40	18.40	544,800
Jun 16, 2022	18.29	18.38	17.76	17.85	17.85	843,700
Jun 15, 2022	18.98	19.15	18.45	18.89	18.89	622,500
Jun 14, 2022	18.94	19.24	18.48	18.68	18.68	639,100
Jun 13, 2022	19.10	19.47	18.48	18.71	18.71	830,700
Jun 10, 2022	20.30	20.68	19.85	19.99	19.99	630,100
Jun 09, 2022	21.03	21.21	20.63	20.75	20.75	650,300
Jun 08, 2022	21.19	21.68	21.04	21.29	21.29	688,300
Jun 07, 2022	21.10	21.76	20.89	21.54	21.54	720,500
Jun 06, 2022	21.07	21.53	20.73	21.40	21.40	931,100
Jun 03, 2022	20.90	21.22	20.62	20.78	20.78	910,900
Jun 02, 2022	20.38	21.48	20.27	21.33	21.33	1,008,000
Jun 01, 2022	20.19	20.49	19.52	20.08	20.08	861,000
May 31, 2022	20.59	20.83	20.00	20.06	20.06	1,392,900
May 27, 2022	20.11	20.50	20.01	20.43	20.43	770,200
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,307.91-19.13(-0.10%)

S&P 5003,647.29-7.75(-0.21%)

DOW29,134.99-125.82(-0.43%)

CAD/USD0.7258-0.0029(-0.40%)

CRUDE OIL76.79-1.71(-2.18%)

BTC-CAD25,846.87-2,170.34(-7.75%)

Canada Goose Holdings Inc. (GOOS)

S&P/TSX
18,307.91
-19.13(-0.10%)

S&P 500
3,647.29
-7.75(-0.21%)

DOW
29,134.99
-125.82(-0.43%)

CAD/USD
0.7258
-0.0029(-0.40%)

CRUDE OIL
76.79
-1.71(-2.18%)

BTC-CAD
25,846.87
-2,170.34(-7.75%)