Canada Goose Holdings Inc. (GOOS)
NYSE: GOOS · Real-Time Price · USD
13.71
-0.19 (-1.37%)
Oct 30, 2025, 4:00 PM EDT - Market closed
Canada Goose Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 13.74 | 14.02 | 13.66 | 13.71 | - | -1.37% | 387,110 |
| Oct 29, 2025 | 13.94 | 14.10 | 13.87 | 13.90 | 13.90 | -1.28% | 538,181 |
| Oct 28, 2025 | 13.94 | 14.09 | 13.81 | 14.08 | 14.08 | 0.72% | 396,034 |
| Oct 27, 2025 | 13.65 | 14.10 | 13.64 | 13.98 | 13.98 | 3.25% | 535,822 |
| Oct 24, 2025 | 13.54 | 13.72 | 13.33 | 13.54 | 13.54 | 0.74% | 509,636 |
| Oct 23, 2025 | 13.10 | 13.53 | 13.10 | 13.44 | 13.44 | 2.60% | 387,978 |
| Oct 22, 2025 | 13.17 | 13.28 | 13.02 | 13.10 | 13.10 | -0.15% | 648,935 |
| Oct 21, 2025 | 13.15 | 13.57 | 13.07 | 13.12 | 13.12 | -0.38% | 568,388 |
| Oct 20, 2025 | 13.26 | 13.30 | 13.08 | 13.17 | 13.17 | - | 399,743 |
| Oct 17, 2025 | 12.94 | 13.22 | 12.83 | 13.17 | 13.17 | 1.00% | 451,005 |
| Oct 16, 2025 | 13.15 | 13.15 | 12.85 | 13.04 | 13.04 | 0.23% | 496,592 |
| Oct 15, 2025 | 13.60 | 13.67 | 12.87 | 13.01 | 13.01 | -3.63% | 639,562 |
| Oct 14, 2025 | 12.85 | 13.64 | 12.85 | 13.50 | 13.50 | 3.37% | 450,378 |
| Oct 13, 2025 | 13.04 | 13.19 | 12.82 | 13.06 | 13.06 | 1.32% | 408,401 |
| Oct 10, 2025 | 13.17 | 13.44 | 12.86 | 12.89 | 12.89 | -2.64% | 498,627 |
| Oct 9, 2025 | 13.87 | 13.88 | 13.13 | 13.24 | 13.24 | -3.50% | 758,686 |
| Oct 8, 2025 | 13.80 | 14.00 | 13.44 | 13.72 | 13.72 | -1.29% | 880,436 |
| Oct 7, 2025 | 14.29 | 14.38 | 13.84 | 13.90 | 13.90 | -2.73% | 650,651 |
| Oct 6, 2025 | 14.52 | 14.61 | 14.21 | 14.29 | 14.29 | -2.19% | 382,881 |
| Oct 3, 2025 | 14.67 | 14.69 | 14.38 | 14.61 | 14.61 | 0.76% | 643,067 |
| Oct 2, 2025 | 14.09 | 14.50 | 13.85 | 14.50 | 14.50 | 2.69% | 694,253 |
| Oct 1, 2025 | 13.72 | 14.16 | 13.71 | 14.12 | 14.12 | 2.39% | 565,766 |
| Sep 30, 2025 | 13.75 | 13.87 | 13.52 | 13.79 | 13.79 | 0.29% | 513,088 |
| Sep 29, 2025 | 13.73 | 13.75 | 13.32 | 13.75 | 13.75 | 1.78% | 465,728 |
| Sep 26, 2025 | 13.14 | 13.51 | 13.12 | 13.51 | 13.51 | 1.66% | 512,747 |
| Sep 25, 2025 | 13.48 | 13.52 | 13.23 | 13.29 | 13.29 | -1.70% | 452,528 |
| Sep 24, 2025 | 13.45 | 13.63 | 13.39 | 13.52 | 13.52 | -0.59% | 518,310 |
| Sep 23, 2025 | 13.70 | 13.84 | 13.50 | 13.60 | 13.60 | -0.66% | 442,666 |
| Sep 22, 2025 | 13.69 | 13.96 | 13.59 | 13.69 | 13.69 | - | 560,055 |
| Sep 19, 2025 | 13.77 | 13.84 | 13.61 | 13.69 | 13.69 | -1.16% | 534,015 |
| Sep 18, 2025 | 14.07 | 14.11 | 13.85 | 13.85 | 13.85 | -1.14% | 567,563 |
| Sep 17, 2025 | 14.17 | 14.35 | 13.96 | 14.01 | 14.01 | -0.85% | 513,126 |
| Sep 16, 2025 | 14.12 | 14.22 | 13.96 | 14.13 | 14.13 | -0.91% | 404,030 |
| Sep 15, 2025 | 14.10 | 14.26 | 13.98 | 14.26 | 14.26 | 1.57% | 518,940 |
| Sep 12, 2025 | 14.60 | 14.60 | 14.04 | 14.04 | 14.04 | -4.03% | 709,774 |
| Sep 11, 2025 | 14.62 | 14.73 | 14.44 | 14.63 | 14.63 | 0.27% | 507,903 |
| Sep 10, 2025 | 14.96 | 14.99 | 14.52 | 14.59 | 14.59 | -2.01% | 612,987 |
| Sep 9, 2025 | 14.91 | 15.11 | 14.43 | 14.89 | 14.89 | -1.39% | 1,417,778 |
| 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 |