Canada Goose Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	13.56	13.67	13.50	13.60	13.60	-0.58%	111,619
Jun 4, 2026	13.75	13.80	13.48	13.68	13.68	0.15%	124,795
Jun 3, 2026	13.52	13.90	13.52	13.66	13.66	0.15%	292,101
Jun 2, 2026	13.84	13.84	13.48	13.64	13.64	-1.45%	97,516
Jun 1, 2026	14.04	14.25	13.82	13.84	13.84	-2.26%	129,133
May 29, 2026	13.60	14.16	13.59	14.16	14.16	2.98%	840,772
May 28, 2026	13.89	14.08	13.72	13.75	13.75	-2.48%	170,033
May 27, 2026	13.53	14.40	13.53	14.10	14.10	5.78%	391,626
May 26, 2026	13.69	13.76	13.18	13.33	13.33	-2.91%	131,500
May 25, 2026	13.60	13.75	13.60	13.73	13.73	1.25%	14,880
May 22, 2026	13.52	13.67	13.46	13.56	13.56	0.44%	69,224
May 21, 2026	13.21	13.68	13.09	13.50	13.50	2.27%	149,781
May 20, 2026	12.94	13.36	12.80	13.20	13.20	2.88%	175,064
May 19, 2026	13.05	13.08	12.82	12.83	12.83	-2.80%	172,258
May 15, 2026	13.35	13.56	13.08	13.20	13.20	-2.73%	248,270
May 14, 2026	15.50	15.83	13.52	13.57	13.57	-7.18%	607,873
May 13, 2026	15.10	15.10	14.53	14.62	14.62	-2.66%	173,367
May 12, 2026	15.19	15.19	14.80	15.02	15.02	-1.44%	103,257
May 11, 2026	16.18	16.26	15.20	15.24	15.24	-6.62%	167,084
May 8, 2026	16.19	16.33	16.16	16.32	16.32	0.43%	35,022
May 7, 2026	16.27	16.46	16.09	16.25	16.25	-0.73%	76,623
May 6, 2026	15.86	16.42	15.86	16.37	16.37	4.87%	118,110
May 5, 2026	15.32	15.67	15.32	15.61	15.61	2.90%	48,499
May 4, 2026	15.34	15.54	15.14	15.17	15.17	-1.11%	48,468
May 1, 2026	15.45	15.45	15.12	15.34	15.34	-0.84%	73,621
Apr 30, 2026	15.48	15.64	15.31	15.47	15.47	1.58%	75,092
Apr 29, 2026	15.70	15.70	15.22	15.23	15.23	-2.37%	80,048
Apr 28, 2026	15.98	16.01	15.52	15.60	15.60	-2.07%	89,987
Apr 27, 2026	15.99	16.14	15.83	15.93	15.93	-0.44%	63,662
Apr 24, 2026	16.16	16.17	15.87	16.00	16.00	-0.37%	52,977
Apr 23, 2026	16.44	16.44	15.99	16.06	16.06	-1.95%	84,072
Apr 22, 2026	16.80	16.88	16.27	16.38	16.38	-0.97%	73,414
Apr 21, 2026	16.62	16.89	16.36	16.54	16.54	-0.48%	75,285
Apr 20, 2026	16.34	16.62	16.32	16.62	16.62	1.71%	73,909
Apr 17, 2026	16.06	16.56	16.06	16.34	16.34	3.55%	132,733
Apr 16, 2026	15.77	15.95	15.75	15.78	15.78	-0.06%	38,428
Apr 15, 2026	15.73	16.06	15.72	15.79	15.79	0.13%	81,799
Apr 14, 2026	15.60	15.89	15.52	15.77	15.77	1.35%	87,157
Apr 13, 2026	15.41	15.57	15.20	15.56	15.56	0.71%	84,577
Apr 10, 2026	15.60	15.76	15.45	15.45	15.45	-0.39%	38,940
Apr 9, 2026	15.03	15.55	15.00	15.51	15.51	2.38%	49,226
Apr 8, 2026	15.19	15.69	15.10	15.15	15.15	3.70%	134,315
Apr 7, 2026	14.91	14.91	14.56	14.61	14.61	-2.54%	54,297
Apr 6, 2026	14.71	15.00	14.71	14.99	14.99	2.11%	76,158
Apr 2, 2026	15.02	15.02	14.46	14.68	14.68	-3.74%	175,935
Apr 1, 2026	15.28	15.62	15.17	15.25	15.25	-0.20%	88,439
Mar 31, 2026	14.73	15.49	14.73	15.28	15.28	5.38%	111,670
Mar 30, 2026	14.79	14.85	14.38	14.50	14.50	-1.02%	112,427
Mar 27, 2026	14.78	14.89	14.58	14.65	14.65	-1.81%	78,066
Mar 26, 2026	15.01	15.22	14.88	14.92	14.92	-1.32%	64,301