Canada Goose Holdings Inc. (GOOS)
NYSE: GOOS · Real-Time Price · USD
9.45
+0.12 (1.23%)
Nov 21, 2024, 1:22 PM EST - Market open

Canada Goose Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.259.689.249.339.330.11%838,281
Nov 19, 20249.369.459.239.329.32-1.27%991,167
Nov 18, 20249.419.539.359.449.440.32%678,993
Nov 15, 20249.379.559.339.419.41-0.11%888,156
Nov 14, 20249.749.819.419.429.42-2.48%724,758
Nov 13, 20249.829.849.579.669.66-0.92%950,525
Nov 12, 20249.349.809.299.759.753.83%1,768,966
Nov 11, 20249.739.779.339.399.39-3.40%1,162,753
Nov 8, 20249.609.789.339.729.720.10%1,171,692
Nov 7, 202410.1410.289.649.719.711.04%2,318,208
Nov 6, 202410.1610.169.619.619.61-4.38%1,547,877
Nov 5, 20249.6710.089.3210.0510.053.61%950,695
Nov 4, 20249.699.819.609.709.70-0.41%940,082
Nov 1, 20249.879.919.689.749.74-0.81%734,397
Oct 31, 202410.0010.069.769.829.82-2.00%793,052
Oct 30, 202410.0310.139.9110.0210.02-0.40%827,698
Oct 29, 202410.3110.349.9610.0610.06-2.90%965,895
Oct 28, 202410.2510.5110.2510.3610.361.37%654,870
Oct 25, 202410.3110.4310.1810.2210.220.10%520,816
Oct 24, 202410.2510.3610.1210.2110.21-0.10%453,522
Oct 23, 202410.1610.3010.1110.2210.22-592,863
Oct 22, 202410.4510.5510.1810.2210.22-2.20%761,812
Oct 21, 202410.6010.9310.3710.4510.45-7.03%1,602,941
Oct 18, 202411.1311.3011.1011.2411.241.90%565,430
Oct 17, 202411.0211.1310.9011.0311.030.18%690,539
Oct 16, 202410.8711.1010.7611.0111.012.32%668,198
Oct 15, 202411.1611.2810.7310.7610.76-4.19%1,151,742
Oct 14, 202411.2711.3510.8411.2311.23-5.23%1,715,897
Oct 11, 202411.4911.8811.4911.8511.852.78%856,198
Oct 10, 202411.7011.9111.4811.5311.53-2.45%446,438
Oct 9, 202412.0112.2511.7311.8211.82-2.15%759,205
Oct 8, 202411.9512.2511.9012.0812.08-0.90%455,939
Oct 7, 202412.0512.2611.9012.1912.191.25%483,681
Oct 4, 202412.0612.1611.8912.0412.042.03%404,014
Oct 3, 202411.9812.0511.7611.8011.80-3.20%424,226
Oct 2, 202412.2412.3012.1112.1912.19-1.06%426,085
Oct 1, 202412.4112.5412.0812.3212.32-1.68%667,102
Sep 30, 202412.6612.7712.4112.5312.53-1.10%651,265
Sep 27, 202411.9312.8611.9312.6712.676.83%1,568,422
Sep 26, 202411.1211.9211.1111.8611.869.41%1,019,054
Sep 25, 202410.9511.0110.6910.8410.84-1.45%410,507
Sep 24, 202410.8911.0710.7511.0011.004.76%1,336,073
Sep 23, 202410.5110.5610.3710.5010.50-0.10%962,098
Sep 20, 202410.6010.7110.4810.5110.51-1.59%698,634
Sep 19, 202410.7510.8610.5710.6810.681.71%672,805
Sep 18, 202410.6210.7610.4910.5010.50-0.76%596,249
Sep 17, 202410.6010.9010.5310.5810.580.86%772,367
Sep 16, 202410.6210.7310.4910.4910.49-0.10%359,687
Sep 13, 202410.4010.6010.4010.5010.501.45%576,087
Sep 12, 202410.3210.3910.1610.3510.350.49%331,150
Sep 11, 202410.2010.3410.0510.3010.301.58%390,447
Sep 10, 202410.3810.389.9710.1410.14-2.41%802,351
Sep 9, 202410.4710.4810.3010.3910.39-1.24%715,664
Sep 6, 202410.7010.8110.4810.5210.52-1.68%479,311
Sep 5, 202411.0811.1710.6310.7010.70-4.21%552,575
Sep 4, 202411.5211.6510.9511.1711.17-3.96%773,599
Sep 3, 202411.6912.0211.6011.6311.63-0.34%766,292
Aug 30, 202411.4511.7311.3911.6711.672.10%372,278
Aug 29, 202411.3111.6511.2511.4311.431.15%251,733
Aug 28, 202411.4911.5611.2911.3011.30-2.92%170,270
Aug 27, 202411.6111.6611.3811.6411.64-215,644
Aug 26, 202411.6711.7111.5111.6411.640.09%211,945
Aug 23, 202411.2311.6511.2311.6311.634.03%516,374
Aug 22, 202411.5611.5711.1211.1811.18-3.12%427,751
Aug 21, 202411.9912.0111.4211.5411.54-2.86%459,731
Aug 20, 202411.2811.9711.2211.8811.885.13%2,067,383
Aug 19, 202410.7411.3610.7211.3011.305.02%1,750,358
Aug 16, 202410.5010.8410.4510.7610.761.32%1,027,756
Aug 15, 202410.5610.7210.5110.6210.622.81%660,880
Aug 14, 202410.5810.6410.3010.3310.33-1.53%473,617
Aug 13, 202410.3210.5910.2910.4910.492.04%586,546
Aug 12, 202410.2910.3110.1610.2810.280.39%625,409
Aug 9, 202410.4210.4210.2110.2410.24-2.01%571,782
Aug 8, 202410.3710.5110.2610.4510.452.35%644,400
Aug 7, 202410.7210.9210.1410.2110.21-3.77%697,915
Aug 6, 202410.3610.8610.3610.6110.612.02%713,203
Aug 5, 202410.1310.5610.1310.4010.40-3.17%595,428
Aug 2, 202410.6410.7610.3110.7410.74-1.47%920,536
Aug 1, 202411.0611.2510.4310.9010.90-5.63%1,579,293
Jul 31, 202411.5211.8911.3311.5511.551.32%697,434
Jul 30, 202411.4011.4511.2311.4011.40-0.09%376,392
Jul 29, 202411.4311.5411.2611.4111.410.09%340,257
Jul 26, 202411.2611.4011.1911.4011.401.97%622,438
Jul 25, 202411.3711.4211.1611.1811.18-1.06%530,638
Jul 24, 202411.4211.5611.2911.3011.30-2.50%582,355
Jul 23, 202411.7111.7611.4611.5911.59-3.66%1,015,384
Jul 22, 202412.2712.3111.9212.0312.03-1.39%524,551
Jul 19, 202412.2112.3912.0212.2012.202.52%548,492
Jul 18, 202412.1212.5411.8511.9011.90-2.62%597,001
Jul 17, 202411.9712.2511.8712.2212.221.50%945,638
Jul 16, 202411.9012.1311.8612.0412.041.69%785,074
Jul 15, 202412.6912.7111.8111.8411.84-9.69%1,395,828
Jul 12, 202412.7813.1512.7413.1113.112.99%418,120
Jul 11, 202412.6712.8312.5812.7312.731.52%303,629
Jul 10, 202412.6712.7212.4512.5412.54-0.79%479,790
Jul 9, 202412.7212.8312.5712.6412.64-0.39%387,557
Jul 8, 202412.6312.7612.4812.6912.691.52%337,450
Jul 5, 202412.7312.8612.4912.5012.50-1.57%431,573
Jul 3, 202412.7412.9512.6612.7012.70-0.70%186,091
Jul 2, 202412.7712.8612.6112.7912.790.47%385,693