Canada Goose Holdings Inc. (GOOS)
NYSE: GOOS · Real-Time Price · USD
11.46
+0.02 (0.17%)
Aug 13, 2025, 9:52 AM - Market open
Canada Goose Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 11.54 | 11.72 | 11.13 | 11.39 | 11.39 | -1.73% | 892,472 |
| Jun 26, 2025 | 11.47 | 11.73 | 11.45 | 11.59 | 11.59 | 0.70% | 858,301 |
| Jun 25, 2025 | 11.55 | 11.55 | 11.40 | 11.51 | 11.51 | -1.03% | 436,914 |
| Jun 24, 2025 | 11.40 | 11.75 | 11.30 | 11.63 | 11.63 | 2.65% | 830,430 |
| Jun 23, 2025 | 11.08 | 11.34 | 11.02 | 11.33 | 11.33 | 1.16% | 821,712 |
| Jun 20, 2025 | 11.24 | 11.36 | 11.11 | 11.20 | 11.20 | -0.09% | 724,628 |
| Jun 18, 2025 | 11.35 | 11.52 | 11.19 | 11.21 | 11.21 | -0.44% | 434,555 |
| Jun 17, 2025 | 11.43 | 11.51 | 11.19 | 11.26 | 11.26 | -3.01% | 684,822 |
| Jun 16, 2025 | 11.19 | 11.62 | 11.11 | 11.61 | 11.61 | 5.35% | 756,043 |
| Jun 13, 2025 | 11.35 | 11.45 | 10.97 | 11.02 | 11.02 | -3.84% | 644,515 |
| Jun 12, 2025 | 11.48 | 11.61 | 11.42 | 11.46 | 11.46 | -1.21% | 431,031 |
| Jun 11, 2025 | 11.73 | 11.85 | 11.34 | 11.60 | 11.60 | -0.51% | 717,737 |
| Jun 10, 2025 | 11.75 | 12.03 | 11.63 | 11.66 | 11.66 | -0.68% | 632,898 |
| Jun 9, 2025 | 11.49 | 11.78 | 11.43 | 11.74 | 11.74 | 3.16% | 990,275 |
| Jun 6, 2025 | 11.22 | 11.50 | 11.20 | 11.38 | 11.38 | 1.79% | 712,954 |
| Jun 5, 2025 | 11.61 | 11.67 | 11.13 | 11.18 | 11.18 | -4.44% | 1,075,257 |
| Jun 4, 2025 | 11.54 | 11.79 | 11.54 | 11.70 | 11.70 | 0.95% | 704,484 |
| Jun 3, 2025 | 11.51 | 11.65 | 11.34 | 11.59 | 11.59 | 0.87% | 791,073 |
| Jun 2, 2025 | 12.10 | 12.18 | 11.40 | 11.49 | 11.49 | -4.81% | 1,634,273 |