Canada Goose Holdings Inc. (TSX:GOOS)
Canada · Delayed Price · Currency is CAD 18.55
+0.42 (2.32%)
Sep 5, 2025, 4:00 PM EDT
Canada Goose Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.15 | 18.66 | 18.15 | 18.55 | 18.55 | 2.32% | 92,828 |
| Sep 4, 2025 | 17.97 | 18.21 | 17.74 | 18.13 | 18.13 | 0.06% | 190,406 |
| Sep 3, 2025 | 18.04 | 18.48 | 17.95 | 18.12 | 18.12 | 0.61% | 247,104 |
| Sep 2, 2025 | 17.70 | 18.11 | 17.70 | 18.01 | 18.01 | 1.18% | 168,800 |
| Aug 29, 2025 | 18.01 | 18.40 | 17.60 | 17.80 | 17.80 | -1.77% | 298,838 |
| Aug 28, 2025 | 19.61 | 19.63 | 17.99 | 18.12 | 18.12 | -6.98% | 435,800 |
| Aug 27, 2025 | 18.62 | 19.80 | 18.55 | 19.48 | 19.48 | 15.88% | 881,133 |
| Aug 26, 2025 | 17.21 | 17.90 | 16.69 | 16.81 | 16.81 | 2.94% | 511,716 |
| Aug 25, 2025 | 15.85 | 16.48 | 15.85 | 16.33 | 16.33 | 1.74% | 148,819 |
| Aug 22, 2025 | 15.35 | 16.18 | 15.33 | 16.05 | 16.05 | 4.02% | 219,800 |
| Aug 21, 2025 | 15.38 | 15.44 | 15.27 | 15.43 | 15.43 | -0.52% | 141,300 |
| Aug 20, 2025 | 15.45 | 15.55 | 15.19 | 15.51 | 15.51 | -0.13% | 168,800 |
| Aug 19, 2025 | 15.73 | 15.93 | 15.45 | 15.53 | 15.53 | -0.38% | 120,100 |
| Aug 18, 2025 | 15.39 | 15.92 | 15.38 | 15.59 | 15.59 | -0.45% | 190,257 |
| Aug 15, 2025 | 15.35 | 15.84 | 15.33 | 15.66 | 15.66 | 1.95% | 437,837 |
| Aug 14, 2025 | 15.38 | 15.50 | 15.15 | 15.36 | 15.36 | -1.73% | 233,419 |
| Aug 13, 2025 | 15.77 | 15.86 | 15.55 | 15.63 | 15.63 | -0.57% | 355,941 |
| Aug 12, 2025 | 15.27 | 15.75 | 15.07 | 15.72 | 15.72 | 3.08% | 259,500 |
| Aug 11, 2025 | 15.47 | 15.62 | 15.14 | 15.25 | 15.25 | -0.97% | 190,500 |
| Aug 8, 2025 | 15.57 | 15.59 | 15.17 | 15.40 | 15.40 | -1.97% | 260,721 |
| Aug 7, 2025 | 15.56 | 15.85 | 15.42 | 15.71 | 15.71 | 1.09% | 155,600 |
| Aug 6, 2025 | 15.59 | 15.96 | 15.49 | 15.54 | 15.54 | -0.45% | 489,030 |
| Aug 5, 2025 | 15.75 | 15.83 | 15.19 | 15.61 | 15.61 | 0.39% | 343,000 |
| Aug 1, 2025 | 15.45 | 15.95 | 15.19 | 15.55 | 15.55 | 2.64% | 298,900 |
| Jul 31, 2025 | 16.80 | 17.45 | 15.08 | 15.15 | 15.15 | -14.31% | 669,108 |
| Jul 30, 2025 | 18.14 | 18.14 | 17.57 | 17.68 | 17.68 | -1.50% | 134,100 |
| Jul 29, 2025 | 18.91 | 18.97 | 17.83 | 17.95 | 17.95 | -4.62% | 234,202 |
| Jul 28, 2025 | 19.57 | 19.70 | 18.65 | 18.82 | 18.82 | -4.32% | 313,730 |
| Jul 25, 2025 | 20.15 | 20.26 | 19.56 | 19.67 | 19.67 | -2.04% | 264,600 |
| Jul 24, 2025 | 20.69 | 20.83 | 20.00 | 20.08 | 20.08 | -3.04% | 356,429 |
| Jul 23, 2025 | 20.20 | 21.01 | 20.16 | 20.71 | 20.71 | 3.97% | 542,400 |
| Jul 22, 2025 | 19.51 | 20.15 | 18.83 | 19.92 | 19.92 | 2.63% | 251,000 |
| Jul 21, 2025 | 19.29 | 19.89 | 19.29 | 19.41 | 19.41 | 0.94% | 215,820 |
| Jul 18, 2025 | 19.38 | 19.69 | 19.18 | 19.23 | 19.23 | -0.88% | 289,028 |
| Jul 17, 2025 | 18.83 | 19.42 | 18.83 | 19.40 | 19.40 | 2.43% | 216,400 |
| Jul 16, 2025 | 19.18 | 19.36 | 18.86 | 18.94 | 18.94 | -0.58% | 129,600 |
| Jul 15, 2025 | 18.93 | 19.37 | 18.93 | 19.05 | 19.05 | 0.90% | 310,100 |
| Jul 14, 2025 | 18.84 | 19.06 | 18.65 | 18.88 | 18.88 | -1.36% | 263,800 |
| Jul 11, 2025 | 18.60 | 19.50 | 18.60 | 19.14 | 19.14 | 4.08% | 487,938 |
| Jul 10, 2025 | 17.83 | 18.71 | 17.83 | 18.39 | 18.39 | 3.78% | 448,200 |
| Jul 9, 2025 | 17.34 | 17.94 | 17.23 | 17.72 | 17.72 | 2.19% | 381,200 |
| Jul 8, 2025 | 17.30 | 17.43 | 17.07 | 17.34 | 17.34 | 1.05% | 244,600 |
| Jul 7, 2025 | 16.33 | 17.36 | 16.28 | 17.16 | 17.16 | 4.57% | 380,724 |
| Jul 4, 2025 | 16.40 | 16.55 | 16.33 | 16.41 | 16.41 | -0.42% | 35,238 |
| Jul 3, 2025 | 15.98 | 16.63 | 15.98 | 16.48 | 16.48 | 2.11% | 255,427 |
| Jul 2, 2025 | 15.27 | 16.32 | 15.23 | 16.14 | 16.14 | 5.98% | 471,505 |
| Jun 30, 2025 | 15.57 | 15.57 | 15.06 | 15.23 | 15.23 | -2.50% | 263,500 |
| Jun 27, 2025 | 15.84 | 15.97 | 15.27 | 15.62 | 15.62 | -1.14% | 154,015 |
| Jun 26, 2025 | 15.62 | 15.97 | 15.60 | 15.80 | 15.80 | 0.19% | 180,738 |
| Jun 25, 2025 | 15.85 | 15.85 | 15.66 | 15.77 | 15.77 | -1.07% | 125,847 |