Canada Goose Holdings Inc. (TSX:GOOS)
Canada
· Delayed Price · Currency is CAD 11.78
-0.22 (-1.83%)
Mar 28, 2025, 4:00 PM EST
Canada Goose Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 12.17 | 12.36 | 11.99 | 12.16 | 12.16 | 0.33% | 350,931 |
| Mar 19, 2025 | 12.05 | 12.29 | 12.02 | 12.12 | 12.12 | 0.92% | 323,118 |
| Mar 18, 2025 | 12.19 | 12.21 | 11.90 | 12.01 | 12.01 | -1.48% | 225,819 |
| Mar 17, 2025 | 12.47 | 12.65 | 12.18 | 12.19 | 12.19 | -1.85% | 288,100 |
| Mar 14, 2025 | 12.74 | 12.74 | 12.33 | 12.42 | 12.42 | -1.51% | 277,300 |
| Mar 13, 2025 | 13.04 | 13.16 | 12.56 | 12.61 | 12.61 | -3.52% | 270,100 |
| Mar 12, 2025 | 13.38 | 13.42 | 13.00 | 13.07 | 13.07 | -1.13% | 258,907 |
| Mar 11, 2025 | 13.48 | 13.48 | 13.12 | 13.22 | 13.22 | -1.78% | 214,200 |
| Mar 10, 2025 | 13.70 | 13.90 | 13.38 | 13.46 | 13.46 | -2.82% | 184,200 |
| Mar 7, 2025 | 13.86 | 13.99 | 13.55 | 13.85 | 13.85 | -0.50% | 280,740 |
| Mar 6, 2025 | 14.01 | 14.28 | 13.77 | 13.92 | 13.92 | -2.18% | 244,449 |
| Mar 5, 2025 | 14.04 | 14.28 | 13.89 | 14.23 | 14.23 | 1.86% | 298,843 |
| Mar 4, 2025 | 13.99 | 14.20 | 13.77 | 13.97 | 13.97 | -1.20% | 189,200 |
| Mar 3, 2025 | 14.76 | 14.77 | 14.02 | 14.14 | 14.14 | -4.39% | 217,300 |
| Feb 28, 2025 | 14.82 | 15.06 | 14.59 | 14.79 | 14.79 | -0.94% | 239,400 |
| Feb 27, 2025 | 15.15 | 15.43 | 14.90 | 14.93 | 14.93 | -1.26% | 173,932 |
| Feb 26, 2025 | 15.35 | 15.41 | 14.93 | 15.12 | 15.12 | -2.01% | 312,800 |
| Feb 25, 2025 | 16.27 | 16.45 | 15.38 | 15.43 | 15.43 | -6.82% | 282,300 |
| Feb 24, 2025 | 14.98 | 16.70 | 14.94 | 16.56 | 16.56 | 12.04% | 720,116 |
| Feb 21, 2025 | 14.87 | 14.87 | 14.55 | 14.78 | 14.78 | -0.20% | 216,121 |
| Feb 20, 2025 | 14.87 | 15.07 | 14.63 | 14.81 | 14.81 | -1.40% | 191,600 |
| Feb 19, 2025 | 14.82 | 15.12 | 14.69 | 15.02 | 15.02 | 0.54% | 187,500 |
| Feb 18, 2025 | 14.34 | 14.97 | 14.32 | 14.94 | 14.94 | 4.48% | 317,309 |
| Feb 14, 2025 | 14.19 | 14.40 | 14.13 | 14.30 | 14.30 | 0.35% | 166,600 |
| Feb 13, 2025 | 14.31 | 14.31 | 14.02 | 14.25 | 14.25 | 0.56% | 134,500 |
| Feb 12, 2025 | 14.12 | 14.21 | 13.85 | 14.17 | 14.17 | -0.21% | 274,803 |
| Feb 11, 2025 | 14.09 | 14.29 | 13.88 | 14.20 | 14.20 | 0.78% | 336,700 |
| Feb 10, 2025 | 13.71 | 14.50 | 13.69 | 14.09 | 14.09 | 3.07% | 321,700 |
| Feb 7, 2025 | 13.99 | 14.63 | 13.66 | 13.67 | 13.67 | -2.22% | 459,303 |
| Feb 6, 2025 | 14.50 | 14.87 | 13.94 | 13.98 | 13.98 | -8.39% | 718,042 |
| Feb 5, 2025 | 15.19 | 15.46 | 14.90 | 15.26 | 15.26 | 0.73% | 215,900 |
| Feb 4, 2025 | 15.26 | 15.60 | 14.97 | 15.15 | 15.15 | -0.59% | 301,140 |
| Feb 3, 2025 | 15.20 | 15.83 | 14.78 | 15.24 | 15.24 | -4.27% | 280,100 |
| Jan 31, 2025 | 16.83 | 16.83 | 15.87 | 15.92 | 15.92 | -5.35% | 265,127 |
| Jan 30, 2025 | 16.50 | 16.84 | 16.30 | 16.82 | 16.82 | 3.06% | 249,920 |
| Jan 29, 2025 | 17.00 | 17.27 | 16.30 | 16.32 | 16.32 | -4.00% | 436,466 |
| Jan 28, 2025 | 15.51 | 17.01 | 15.43 | 17.00 | 17.00 | 9.68% | 656,100 |
| Jan 27, 2025 | 14.85 | 15.50 | 14.85 | 15.50 | 15.50 | 3.40% | 342,800 |
| Jan 24, 2025 | 15.01 | 15.10 | 14.77 | 14.99 | 14.99 | - | 102,900 |
| Jan 23, 2025 | 14.66 | 15.02 | 14.44 | 14.99 | 14.99 | 1.83% | 288,300 |
| Jan 22, 2025 | 15.19 | 15.28 | 14.66 | 14.72 | 14.72 | -3.29% | 188,100 |
| Jan 21, 2025 | 14.82 | 15.26 | 14.79 | 15.22 | 15.22 | 2.22% | 218,438 |
| Jan 20, 2025 | 14.66 | 14.90 | 14.66 | 14.89 | 14.89 | 0.81% | 72,613 |
| Jan 17, 2025 | 14.97 | 15.10 | 14.65 | 14.77 | 14.77 | -0.27% | 205,000 |