Canada Goose Holdings Inc. (TSX:GOOS)
Canada · Delayed Price · Currency is CAD 10.32
-0.57 (-5.23%)
Sep 15, 2026, 4:00 PM EST
Canada Goose Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 10.87 | 10.87 | 10.31 | 10.32 | 10.32 | -5.23% | 556,709 |
| Sep 14, 2026 | 10.92 | 11.22 | 10.88 | 10.89 | 10.89 | -0.91% | 524,596 |
| Sep 11, 2026 | 10.79 | 11.05 | 10.71 | 10.99 | 10.99 | 4.27% | 588,963 |
| Sep 10, 2026 | 10.58 | 10.99 | 10.44 | 10.54 | 10.54 | 0.29% | 460,409 |
| Sep 9, 2026 | 10.62 | 10.71 | 10.50 | 10.51 | 10.51 | -1.41% | 350,778 |
| Sep 8, 2026 | 11.28 | 11.31 | 10.66 | 10.66 | 10.66 | -5.50% | 432,552 |
| Sep 4, 2026 | 11.19 | 11.45 | 11.19 | 11.28 | 11.28 | 0.27% | 303,160 |
| Sep 3, 2026 | 11.40 | 11.52 | 11.22 | 11.25 | 11.25 | -0.09% | 242,509 |
| Sep 2, 2026 | 11.33 | 11.50 | 11.24 | 11.26 | 11.26 | 0.09% | 282,988 |
| Sep 1, 2026 | 11.33 | 11.48 | 11.21 | 11.25 | 11.25 | -1.75% | 227,482 |
| Aug 31, 2026 | 11.48 | 11.48 | 11.26 | 11.45 | 11.45 | -0.09% | 841,663 |
| Aug 28, 2026 | 11.29 | 11.54 | 11.29 | 11.46 | 11.46 | 2.05% | 264,766 |
| Aug 27, 2026 | 11.25 | 11.49 | 11.15 | 11.23 | 11.23 | -0.44% | 282,171 |
| Aug 26, 2026 | 11.36 | 11.60 | 11.28 | 11.28 | 11.28 | -0.79% | 257,738 |
| Aug 25, 2026 | 11.39 | 11.50 | 11.28 | 11.37 | 11.37 | -0.26% | 355,884 |
| Aug 24, 2026 | 11.51 | 11.68 | 11.22 | 11.40 | 11.40 | -5.16% | 590,612 |
| Aug 21, 2026 | 11.80 | 12.03 | 11.79 | 12.02 | 12.02 | 2.04% | 230,791 |
| Aug 20, 2026 | 11.99 | 12.02 | 11.62 | 11.78 | 11.78 | -2.48% | 306,276 |
| Aug 19, 2026 | 11.86 | 12.12 | 11.81 | 12.08 | 12.08 | 2.20% | 246,631 |
| Aug 18, 2026 | 11.80 | 11.95 | 11.75 | 11.82 | 11.82 | 0.42% | 204,615 |
| Aug 17, 2026 | 12.02 | 12.05 | 11.73 | 11.77 | 11.77 | -2.97% | 286,756 |
| Aug 14, 2026 | 12.09 | 12.19 | 12.02 | 12.13 | 12.13 | - | 142,272 |
| Aug 13, 2026 | 12.16 | 12.30 | 12.03 | 12.13 | 12.13 | 0.58% | 221,390 |
| Aug 12, 2026 | 12.25 | 12.25 | 12.00 | 12.06 | 12.06 | -0.82% | 295,589 |
| Aug 11, 2026 | 12.15 | 12.37 | 12.11 | 12.16 | 12.16 | 0.41% | 249,253 |
| Aug 10, 2026 | 12.06 | 12.27 | 12.02 | 12.11 | 12.11 | -0.74% | 260,183 |
| Aug 7, 2026 | 12.06 | 12.39 | 11.98 | 12.20 | 12.20 | 1.50% | 427,661 |
| Aug 6, 2026 | 12.41 | 12.49 | 12.00 | 12.02 | 12.02 | -2.91% | 655,849 |
| Aug 5, 2026 | 12.50 | 12.79 | 12.36 | 12.38 | 12.38 | -0.08% | 270,488 |
| Aug 4, 2026 | 12.50 | 12.58 | 12.21 | 12.39 | 12.39 | -1.12% | 203,325 |
| Jul 31, 2026 | 13.08 | 13.08 | 12.51 | 12.53 | 12.53 | -3.39% | 175,421 |
| Jul 30, 2026 | 13.01 | 13.33 | 12.49 | 12.97 | 12.97 | -0.15% | 277,964 |
| Jul 29, 2026 | 12.82 | 13.20 | 12.82 | 12.99 | 12.99 | -0.23% | 99,989 |
| Jul 28, 2026 | 12.95 | 13.11 | 12.76 | 13.02 | 13.02 | 1.32% | 98,324 |
| Jul 27, 2026 | 12.75 | 12.88 | 12.53 | 12.85 | 12.85 | 2.47% | 118,275 |
| Jul 24, 2026 | 12.75 | 12.80 | 12.32 | 12.54 | 12.54 | -3.02% | 168,285 |
| Jul 23, 2026 | 13.52 | 13.52 | 12.86 | 12.93 | 12.93 | -5.62% | 237,098 |
| Jul 22, 2026 | 13.74 | 13.94 | 13.63 | 13.70 | 13.70 | -0.22% | 92,862 |
| Jul 21, 2026 | 13.67 | 13.77 | 13.46 | 13.73 | 13.73 | 0.22% | 136,992 |
| Jul 20, 2026 | 13.84 | 13.92 | 13.67 | 13.70 | 13.70 | -0.65% | 74,920 |
| Jul 17, 2026 | 13.78 | 13.94 | 13.68 | 13.79 | 13.79 | -1.15% | 69,000 |
| Jul 16, 2026 | 13.54 | 13.99 | 13.54 | 13.95 | 13.95 | 2.88% | 137,916 |
| Jul 15, 2026 | 13.42 | 13.74 | 13.39 | 13.56 | 13.56 | 1.95% | 87,316 |
| Jul 14, 2026 | 13.52 | 13.52 | 13.19 | 13.30 | 13.30 | -1.41% | 101,165 |
| Jul 13, 2026 | 13.78 | 13.96 | 13.46 | 13.49 | 13.49 | -1.60% | 103,567 |
| Jul 10, 2026 | 13.58 | 13.84 | 13.58 | 13.71 | 13.71 | 1.26% | 86,470 |
| Jul 9, 2026 | 13.33 | 13.69 | 13.32 | 13.54 | 13.54 | 1.35% | 59,296 |
| Jul 8, 2026 | 13.62 | 13.62 | 13.19 | 13.36 | 13.36 | -2.27% | 73,526 |
| Jul 7, 2026 | 13.86 | 13.90 | 13.47 | 13.67 | 13.67 | -0.73% | 139,625 |
| Jul 6, 2026 | 13.48 | 13.79 | 13.48 | 13.77 | 13.77 | 2.53% | 110,727 |