Canada Goose Holdings Inc. (TSX:GOOS)
Canada · Delayed Price · Currency is CAD 17.73
+0.25 (1.43%)
Nov 20, 2025, 9:30 AM EST
Canada Goose Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 17.54 | 17.57 | 17.15 | 17.48 | 17.48 | -0.17% | 128,420 |
| Nov 18, 2025 | 17.82 | 17.88 | 17.41 | 17.51 | 17.51 | -1.85% | 100,948 |
| Nov 17, 2025 | 18.47 | 18.49 | 17.66 | 17.84 | 17.84 | -3.52% | 189,194 |
| Nov 14, 2025 | 18.65 | 18.66 | 18.13 | 18.49 | 18.49 | -2.12% | 145,824 |
| Nov 13, 2025 | 18.71 | 19.00 | 18.52 | 18.89 | 18.89 | 0.64% | 150,008 |
| Nov 12, 2025 | 18.32 | 18.86 | 18.32 | 18.77 | 18.77 | 2.57% | 214,492 |
| Nov 11, 2025 | 18.15 | 18.60 | 18.00 | 18.30 | 18.30 | 0.38% | 199,399 |
| Nov 10, 2025 | 17.67 | 18.62 | 17.38 | 18.23 | 18.23 | 3.23% | 318,577 |
| Nov 7, 2025 | 16.34 | 17.87 | 16.34 | 17.66 | 17.66 | 2.67% | 347,022 |
| Nov 6, 2025 | 17.49 | 17.49 | 16.12 | 17.20 | 17.20 | -13.74% | 615,253 |
| Nov 5, 2025 | 19.37 | 20.09 | 19.34 | 19.94 | 19.94 | 3.16% | 184,676 |
| Nov 4, 2025 | 19.42 | 20.00 | 19.21 | 19.33 | 19.33 | -2.57% | 156,094 |
| Nov 3, 2025 | 19.38 | 19.95 | 19.01 | 19.84 | 19.84 | 1.59% | 169,730 |
| Oct 31, 2025 | 19.29 | 19.58 | 19.16 | 19.53 | 19.53 | 1.77% | 101,535 |
| Oct 30, 2025 | 19.29 | 19.60 | 19.12 | 19.19 | 19.19 | -1.03% | 59,977 |
| Oct 29, 2025 | 19.42 | 19.59 | 19.35 | 19.39 | 19.39 | -1.07% | 79,932 |
| Oct 28, 2025 | 19.48 | 19.63 | 19.31 | 19.60 | 19.60 | 0.10% | 66,541 |
| Oct 27, 2025 | 19.10 | 19.73 | 19.10 | 19.58 | 19.58 | 3.54% | 92,066 |
| Oct 24, 2025 | 18.95 | 19.22 | 18.70 | 18.91 | 18.91 | 0.75% | 85,187 |
| Oct 23, 2025 | 18.29 | 18.92 | 18.29 | 18.77 | 18.77 | 2.46% | 72,856 |
| Oct 22, 2025 | 18.38 | 18.58 | 18.21 | 18.32 | 18.32 | -0.16% | 105,579 |
| Oct 21, 2025 | 18.45 | 19.02 | 18.31 | 18.35 | 18.35 | -0.60% | 98,974 |
| Oct 20, 2025 | 18.53 | 18.67 | 18.36 | 18.46 | 18.46 | - | 87,310 |
| Oct 17, 2025 | 18.09 | 18.56 | 18.09 | 18.46 | 18.46 | 0.87% | 71,016 |
| Oct 16, 2025 | 18.29 | 18.40 | 18.06 | 18.30 | 18.30 | 0.38% | 76,309 |
| Oct 15, 2025 | 19.04 | 19.19 | 18.11 | 18.23 | 18.23 | -3.70% | 139,366 |
| Oct 14, 2025 | 18.08 | 19.14 | 18.08 | 18.93 | 18.93 | 4.88% | 156,090 |
| Oct 10, 2025 | 18.50 | 18.80 | 18.02 | 18.05 | 18.05 | -2.75% | 129,091 |
| Oct 9, 2025 | 19.39 | 19.39 | 18.40 | 18.56 | 18.56 | -3.08% | 129,144 |
| Oct 8, 2025 | 19.37 | 19.51 | 18.78 | 19.15 | 19.15 | -1.24% | 164,991 |
| Oct 7, 2025 | 19.89 | 20.02 | 19.33 | 19.39 | 19.39 | -2.61% | 99,574 |
| Oct 6, 2025 | 20.27 | 20.39 | 19.83 | 19.91 | 19.91 | -2.35% | 89,950 |
| Oct 3, 2025 | 20.20 | 20.49 | 20.08 | 20.39 | 20.39 | 0.94% | 149,259 |
| Oct 2, 2025 | 19.46 | 20.22 | 19.36 | 20.20 | 20.20 | 2.75% | 164,606 |
| Oct 1, 2025 | 18.76 | 19.72 | 18.76 | 19.66 | 19.66 | 2.61% | 109,021 |
| Sep 30, 2025 | 18.94 | 19.26 | 18.82 | 19.16 | 19.16 | 0.26% | 86,943 |
| Sep 29, 2025 | 18.90 | 19.14 | 18.55 | 19.11 | 19.11 | 1.70% | 75,609 |
| Sep 26, 2025 | 18.35 | 18.82 | 18.35 | 18.79 | 18.79 | 1.40% | 66,252 |
| Sep 25, 2025 | 18.65 | 18.71 | 18.42 | 18.53 | 18.53 | -1.33% | 53,134 |
| Sep 24, 2025 | 18.63 | 18.93 | 18.60 | 18.78 | 18.78 | -0.16% | 53,941 |
| Sep 23, 2025 | 18.94 | 19.14 | 18.69 | 18.81 | 18.81 | -0.63% | 106,102 |
| Sep 22, 2025 | 18.79 | 19.28 | 18.76 | 18.93 | 18.93 | 0.11% | 82,911 |
| Sep 19, 2025 | 19.21 | 19.21 | 18.75 | 18.91 | 18.91 | -1.15% | 123,848 |
| Sep 18, 2025 | 19.38 | 19.46 | 19.11 | 19.13 | 19.13 | -1.03% | 87,664 |
| Sep 17, 2025 | 19.50 | 19.73 | 19.25 | 19.33 | 19.33 | -0.46% | 59,067 |
| Sep 16, 2025 | 19.61 | 19.61 | 19.20 | 19.42 | 19.42 | -1.07% | 98,263 |
| Sep 15, 2025 | 19.54 | 19.64 | 19.33 | 19.63 | 19.63 | 0.87% | 112,693 |
| Sep 12, 2025 | 20.20 | 20.21 | 19.45 | 19.46 | 19.46 | -4.00% | 143,033 |
| Sep 11, 2025 | 20.24 | 20.39 | 20.02 | 20.27 | 20.27 | 0.15% | 140,204 |
| Sep 10, 2025 | 20.79 | 20.79 | 20.12 | 20.24 | 20.24 | -1.89% | 122,809 |