Canada Goose Holdings Inc. (TSX:GOOS)
Canada · Delayed Price · Currency is CAD 18.56
-0.59 (-3.08%)
Oct 9, 2025, 4:00 PM EDT
Canada Goose Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 165,000 |
| Oct 7, 2025 | 19.89 | 20.02 | 19.33 | 19.39 | 19.39 | -2.61% | 99,600 |
| Oct 6, 2025 | 20.27 | 20.39 | 19.83 | 19.91 | 19.91 | -2.35% | 90,000 |
| Oct 3, 2025 | 20.20 | 20.49 | 20.08 | 20.39 | 20.39 | 0.94% | 149,300 |
| 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% | 66,300 |
| 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% | 87,700 |
| Sep 17, 2025 | 19.50 | 19.73 | 19.25 | 19.33 | 19.33 | -0.46% | 59,100 |
| Sep 16, 2025 | 19.61 | 19.61 | 19.20 | 19.42 | 19.42 | -1.07% | 98,300 |
| Sep 15, 2025 | 19.54 | 19.64 | 19.33 | 19.63 | 19.63 | 0.87% | 112,700 |
| 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 |
| Sep 9, 2025 | 20.59 | 20.85 | 19.98 | 20.63 | 20.63 | -1.06% | 171,843 |
| Sep 8, 2025 | 19.47 | 21.28 | 19.15 | 20.85 | 20.85 | 12.40% | 677,628 |
| 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 |