Canada Goose Holdings Inc. (TSX:GOOS)
Canada
· Delayed Price · Currency is CAD 15.73
-0.87 (-5.24%)
Jun 2, 2025, 4:00 PM EDT
Canada Goose Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 16.60 | 16.60 | 15.64 | 15.73 | 15.73 | -5.24% | 230,557 |
| May 30, 2025 | 16.90 | 16.93 | 16.50 | 16.60 | 16.60 | -1.89% | 360,013 |
| May 29, 2025 | 17.63 | 17.63 | 16.75 | 16.92 | 16.92 | -3.26% | 336,125 |
| May 28, 2025 | 17.29 | 17.64 | 17.19 | 17.49 | 17.49 | 1.04% | 449,549 |
| May 27, 2025 | 16.49 | 17.39 | 16.37 | 17.31 | 17.31 | 4.91% | 520,700 |
| May 26, 2025 | 16.30 | 16.50 | 16.25 | 16.50 | 16.50 | 1.73% | 106,918 |
| May 23, 2025 | 15.49 | 16.50 | 15.44 | 16.22 | 16.22 | 2.40% | 754,800 |
| May 22, 2025 | 14.59 | 16.08 | 14.55 | 15.84 | 15.84 | 7.10% | 775,900 |
| May 21, 2025 | 14.25 | 15.99 | 14.24 | 14.79 | 14.79 | 19.08% | 1,903,044 |
| May 20, 2025 | 12.67 | 12.67 | 12.34 | 12.42 | 12.42 | -2.51% | 207,000 |
| May 16, 2025 | 12.70 | 12.75 | 12.63 | 12.74 | 12.74 | 0.24% | 121,410 |
| May 15, 2025 | 12.71 | 12.89 | 12.65 | 12.71 | 12.71 | -0.55% | 129,400 |
| May 14, 2025 | 12.76 | 12.96 | 12.69 | 12.78 | 12.78 | -0.16% | 101,500 |
| May 13, 2025 | 12.58 | 12.92 | 12.56 | 12.80 | 12.80 | 1.19% | 171,500 |
| May 12, 2025 | 12.65 | 12.95 | 12.51 | 12.65 | 12.65 | 3.27% | 358,726 |
| May 9, 2025 | 11.96 | 12.26 | 11.96 | 12.25 | 12.25 | 1.66% | 193,535 |
| May 8, 2025 | 11.70 | 12.23 | 11.67 | 12.05 | 12.05 | 4.78% | 244,735 |
| May 7, 2025 | 11.36 | 11.54 | 11.29 | 11.50 | 11.50 | 1.59% | 121,823 |
| May 6, 2025 | 11.49 | 11.70 | 11.29 | 11.32 | 11.32 | -2.33% | 155,905 |
| May 5, 2025 | 11.42 | 11.72 | 11.36 | 11.59 | 11.59 | 1.13% | 199,145 |
| May 2, 2025 | 11.52 | 11.53 | 11.24 | 11.46 | 11.46 | 0.44% | 176,427 |
| May 1, 2025 | 11.54 | 11.59 | 11.38 | 11.41 | 11.41 | -1.13% | 102,641 |
| Apr 30, 2025 | 11.43 | 11.55 | 11.18 | 11.54 | 11.54 | 2.03% | 220,052 |
| Apr 29, 2025 | 11.44 | 11.50 | 11.23 | 11.31 | 11.31 | -1.65% | 151,040 |
| Apr 28, 2025 | 11.82 | 11.88 | 11.39 | 11.50 | 11.50 | -2.38% | 119,816 |
| Apr 25, 2025 | 11.68 | 11.82 | 11.58 | 11.78 | 11.78 | 0.60% | 111,700 |
| Apr 24, 2025 | 11.84 | 11.99 | 11.71 | 11.71 | 11.71 | -0.76% | 110,123 |
| Apr 23, 2025 | 11.85 | 12.08 | 11.73 | 11.80 | 11.80 | 2.34% | 146,839 |
| Apr 22, 2025 | 11.37 | 11.81 | 11.37 | 11.53 | 11.53 | 2.04% | 211,706 |
| Apr 21, 2025 | 11.00 | 11.33 | 11.00 | 11.30 | 11.30 | 2.17% | 179,900 |
| Apr 17, 2025 | 10.81 | 11.13 | 10.81 | 11.06 | 11.06 | 2.69% | 224,817 |
| Apr 16, 2025 | 10.87 | 11.06 | 10.64 | 10.77 | 10.77 | -1.55% | 171,200 |
| Apr 15, 2025 | 10.81 | 11.10 | 10.81 | 10.94 | 10.94 | 0.74% | 189,200 |
| Apr 14, 2025 | 11.00 | 11.10 | 10.66 | 10.86 | 10.86 | 1.40% | 212,839 |
| Apr 11, 2025 | 10.53 | 10.80 | 10.30 | 10.71 | 10.71 | 1.52% | 215,006 |
| Apr 10, 2025 | 10.70 | 10.76 | 10.30 | 10.55 | 10.55 | -4.00% | 295,720 |
| Apr 9, 2025 | 9.66 | 11.10 | 9.54 | 10.99 | 10.99 | 12.26% | 495,700 |
| Apr 8, 2025 | 10.62 | 10.70 | 9.64 | 9.79 | 9.79 | -5.96% | 327,600 |
| Apr 7, 2025 | 10.35 | 10.75 | 10.10 | 10.41 | 10.41 | -3.61% | 280,500 |
| Apr 4, 2025 | 10.19 | 10.89 | 9.98 | 10.80 | 10.80 | 3.55% | 521,201 |
| Apr 3, 2025 | 11.11 | 11.11 | 10.34 | 10.43 | 10.43 | -10.70% | 518,200 |
| Apr 2, 2025 | 11.38 | 11.82 | 11.37 | 11.68 | 11.68 | 1.57% | 120,521 |
| Apr 1, 2025 | 11.54 | 11.70 | 11.31 | 11.50 | 11.50 | 0.79% | 257,341 |
| Mar 31, 2025 | 11.25 | 11.48 | 10.80 | 11.41 | 11.41 | -3.14% | 577,444 |
| Mar 28, 2025 | 11.89 | 11.90 | 11.65 | 11.78 | 11.78 | -1.83% | 227,101 |
| Mar 27, 2025 | 11.99 | 12.09 | 11.87 | 12.00 | 12.00 | 0.08% | 110,000 |
| Mar 26, 2025 | 12.16 | 12.26 | 11.91 | 11.99 | 11.99 | -1.32% | 227,000 |
| Mar 25, 2025 | 12.33 | 12.46 | 12.12 | 12.15 | 12.15 | -1.46% | 197,548 |
| Mar 24, 2025 | 12.01 | 12.36 | 12.01 | 12.33 | 12.33 | 3.88% | 321,741 |
| Mar 21, 2025 | 12.03 | 12.07 | 11.84 | 11.87 | 11.87 | -2.38% | 342,600 |