Canada Goose Holdings Inc. (GOOS)
NYSE: GOOS · Real-Time Price · USD
14.74
-0.36 (-2.38%)
Sep 9, 2025, 10:34 AM - Market open
Canada Goose Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.91 | 15.11 | 14.83 | 14.91 | - | -1.26% | 146,513 |
| Sep 8, 2025 | 14.03 | 15.40 | 13.87 | 15.10 | 15.10 | 12.77% | 4,101,169 |
| Sep 5, 2025 | 13.15 | 13.54 | 13.15 | 13.39 | 13.39 | 2.06% | 648,028 |
| Sep 4, 2025 | 13.06 | 13.18 | 12.82 | 13.12 | 13.12 | -0.23% | 687,338 |
| Sep 3, 2025 | 13.11 | 13.41 | 13.01 | 13.15 | 13.15 | 0.38% | 1,899,712 |
| Sep 2, 2025 | 12.86 | 13.15 | 12.83 | 13.10 | 13.10 | 0.92% | 778,144 |
| Aug 29, 2025 | 13.16 | 13.39 | 12.81 | 12.98 | 12.98 | -1.52% | 1,207,277 |
| Aug 28, 2025 | 14.31 | 14.31 | 13.08 | 13.18 | 13.18 | -6.79% | 2,303,009 |
| Aug 27, 2025 | 13.50 | 14.32 | 13.38 | 14.14 | 14.14 | 16.19% | 10,583,748 |
| Aug 26, 2025 | 12.47 | 12.94 | 12.09 | 12.17 | 12.17 | 3.22% | 2,129,728 |
| Aug 25, 2025 | 11.51 | 11.91 | 11.40 | 11.79 | 11.79 | 1.55% | 1,079,595 |
| Aug 22, 2025 | 11.03 | 11.72 | 11.02 | 11.61 | 11.61 | 4.50% | 1,326,599 |
| Aug 21, 2025 | 11.00 | 11.11 | 11.00 | 11.11 | 11.11 | -0.63% | 941,283 |
| Aug 20, 2025 | 11.11 | 11.22 | 10.96 | 11.18 | 11.18 | -0.36% | 1,166,465 |
| Aug 19, 2025 | 11.43 | 11.51 | 11.14 | 11.22 | 11.22 | -0.80% | 815,261 |
| Aug 18, 2025 | 11.22 | 11.51 | 11.13 | 11.31 | 11.31 | -0.26% | 1,139,807 |
| Aug 15, 2025 | 11.13 | 11.46 | 11.08 | 11.34 | 11.34 | 1.89% | 1,440,030 |
| Aug 14, 2025 | 11.24 | 11.24 | 10.97 | 11.13 | 11.13 | -2.11% | 847,574 |
| Aug 13, 2025 | 11.49 | 11.53 | 11.29 | 11.37 | 11.37 | -0.61% | 1,282,305 |
| Aug 12, 2025 | 11.05 | 11.44 | 10.94 | 11.44 | 11.44 | 3.34% | 1,258,300 |
| Aug 11, 2025 | 11.34 | 11.34 | 10.98 | 11.07 | 11.07 | -1.25% | 899,483 |
| Aug 8, 2025 | 11.39 | 11.39 | 11.03 | 11.21 | 11.21 | -2.01% | 1,053,680 |
| Aug 7, 2025 | 11.32 | 11.54 | 11.20 | 11.44 | 11.44 | 1.24% | 1,027,041 |
| Aug 6, 2025 | 11.32 | 11.63 | 11.28 | 11.30 | 11.30 | -0.35% | 1,566,644 |
| Aug 5, 2025 | 11.42 | 11.48 | 11.01 | 11.34 | 11.34 | -0.70% | 1,562,049 |
| Aug 4, 2025 | 11.39 | 11.60 | 11.34 | 11.42 | 11.42 | 1.33% | 998,778 |
| Aug 1, 2025 | 11.34 | 11.58 | 11.01 | 11.27 | 11.27 | 2.92% | 2,175,395 |
| Jul 31, 2025 | 12.30 | 12.60 | 10.89 | 10.95 | 10.95 | -14.12% | 5,725,175 |
| Jul 30, 2025 | 13.10 | 13.10 | 12.69 | 12.75 | 12.75 | -2.30% | 1,116,193 |
| Jul 29, 2025 | 13.75 | 13.75 | 12.95 | 13.05 | 13.05 | -4.74% | 1,113,676 |
| Jul 28, 2025 | 14.30 | 14.40 | 13.58 | 13.70 | 13.70 | -4.46% | 1,635,948 |
| Jul 25, 2025 | 14.84 | 14.85 | 14.27 | 14.34 | 14.34 | -2.65% | 1,172,302 |
| Jul 24, 2025 | 15.18 | 15.28 | 14.66 | 14.73 | 14.73 | -3.35% | 1,079,692 |
| Jul 23, 2025 | 14.86 | 15.43 | 14.84 | 15.24 | 15.24 | 4.17% | 1,827,693 |
| Jul 22, 2025 | 14.34 | 14.81 | 13.76 | 14.63 | 14.63 | 3.32% | 1,608,128 |
| Jul 21, 2025 | 14.21 | 14.55 | 14.06 | 14.16 | 14.16 | 1.00% | 1,274,228 |
| Jul 18, 2025 | 14.16 | 14.37 | 13.97 | 14.02 | 14.02 | -0.71% | 1,031,697 |
| Jul 17, 2025 | 13.75 | 14.13 | 13.74 | 14.12 | 14.12 | 2.17% | 793,809 |
| Jul 16, 2025 | 13.97 | 14.10 | 13.75 | 13.82 | 13.82 | -0.36% | 691,419 |
| Jul 15, 2025 | 13.85 | 14.13 | 13.85 | 13.87 | 13.87 | 0.73% | 1,280,117 |
| Jul 14, 2025 | 13.84 | 13.95 | 13.54 | 13.77 | 13.77 | -1.64% | 1,198,307 |
| Jul 11, 2025 | 13.74 | 14.28 | 13.64 | 14.00 | 14.00 | 4.01% | 1,828,421 |
| Jul 10, 2025 | 13.10 | 13.69 | 13.00 | 13.46 | 13.46 | 4.10% | 1,891,806 |
| Jul 9, 2025 | 12.71 | 13.10 | 12.58 | 12.93 | 12.93 | 2.13% | 1,166,396 |
| Jul 8, 2025 | 12.66 | 12.75 | 12.46 | 12.66 | 12.66 | 0.72% | 977,865 |
| Jul 7, 2025 | 11.95 | 12.72 | 11.94 | 12.57 | 12.57 | 4.23% | 1,606,054 |
| Jul 3, 2025 | 11.76 | 12.27 | 11.76 | 12.06 | 12.06 | 1.52% | 668,270 |
| Jul 2, 2025 | 11.05 | 11.99 | 11.05 | 11.88 | 11.88 | 8.00% | 1,852,472 |
| Jul 1, 2025 | 11.00 | 11.36 | 10.75 | 11.00 | 11.00 | -1.70% | 1,236,700 |
| Jun 30, 2025 | 11.47 | 11.47 | 11.04 | 11.19 | 11.19 | -1.76% | 1,343,045 |