Canada Goose Holdings Inc. (GOOS)
NYSE: GOOS · Real-Time Price · USD
10.13
+0.29 (2.95%)
Dec 20, 2024, 4:00 PM EST - Market closed
Canada Goose Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.75 | 10.27 | 9.70 | 10.13 | 10.13 | 2.95% | 676,117 |
| Dec 19, 2024 | 9.89 | 10.03 | 9.84 | 9.84 | 9.84 | 0.10% | 652,985 |
| Dec 18, 2024 | 10.05 | 10.31 | 9.82 | 9.83 | 9.83 | -2.67% | 715,341 |
| Dec 17, 2024 | 10.00 | 10.30 | 9.90 | 10.10 | 10.10 | 0.90% | 1,087,637 |
| Dec 16, 2024 | 9.87 | 10.17 | 9.80 | 10.01 | 10.01 | 0.91% | 582,615 |
| Dec 13, 2024 | 9.99 | 10.04 | 9.85 | 9.92 | 9.92 | -0.80% | 842,801 |
| Dec 12, 2024 | 9.91 | 10.02 | 9.77 | 10.00 | 10.00 | 0.50% | 476,465 |
| Dec 11, 2024 | 10.08 | 10.13 | 9.89 | 9.95 | 9.95 | -0.50% | 687,962 |
| Dec 10, 2024 | 9.75 | 10.11 | 9.71 | 10.00 | 10.00 | 0.81% | 943,469 |
| Dec 9, 2024 | 9.74 | 10.05 | 9.70 | 9.92 | 9.92 | 4.31% | 1,453,669 |
| Dec 6, 2024 | 9.67 | 9.93 | 9.50 | 9.51 | 9.51 | -0.73% | 1,244,758 |
| Dec 5, 2024 | 9.60 | 9.65 | 9.40 | 9.58 | 9.58 | 0.95% | 902,588 |
| Dec 4, 2024 | 9.76 | 10.00 | 9.49 | 9.49 | 9.49 | -2.57% | 1,131,508 |
| Dec 3, 2024 | 9.52 | 9.74 | 9.36 | 9.74 | 9.74 | 1.14% | 2,374,382 |
| Dec 2, 2024 | 9.54 | 9.82 | 9.40 | 9.63 | 9.63 | 2.01% | 817,975 |
| Nov 29, 2024 | 9.60 | 9.60 | 9.42 | 9.44 | 9.44 | -0.32% | 1,034,322 |
| Nov 27, 2024 | 9.45 | 9.59 | 9.41 | 9.47 | 9.47 | 0.85% | 540,762 |
| Nov 26, 2024 | 9.58 | 9.63 | 9.36 | 9.39 | 9.39 | -3.20% | 801,742 |
| Nov 25, 2024 | 9.53 | 9.76 | 9.41 | 9.70 | 9.70 | 3.63% | 1,639,687 |
| Nov 22, 2024 | 9.55 | 9.63 | 9.34 | 9.36 | 9.36 | -1.47% | 929,811 |
| Nov 21, 2024 | 9.33 | 9.53 | 9.23 | 9.50 | 9.50 | 1.82% | 721,076 |
| Nov 20, 2024 | 9.25 | 9.68 | 9.24 | 9.33 | 9.33 | 0.11% | 838,281 |
| Nov 19, 2024 | 9.36 | 9.45 | 9.23 | 9.32 | 9.32 | -1.27% | 991,167 |
| Nov 18, 2024 | 9.41 | 9.53 | 9.35 | 9.44 | 9.44 | 0.32% | 678,993 |
| Nov 15, 2024 | 9.37 | 9.55 | 9.33 | 9.41 | 9.41 | -0.11% | 888,156 |
| Nov 14, 2024 | 9.74 | 9.81 | 9.41 | 9.42 | 9.42 | -2.48% | 724,758 |
| Nov 13, 2024 | 9.82 | 9.84 | 9.57 | 9.66 | 9.66 | -0.92% | 950,525 |
| Nov 12, 2024 | 9.34 | 9.80 | 9.29 | 9.75 | 9.75 | 3.83% | 1,768,966 |
| Nov 11, 2024 | 9.73 | 9.77 | 9.33 | 9.39 | 9.39 | -3.40% | 1,162,753 |
| Nov 8, 2024 | 9.60 | 9.78 | 9.33 | 9.72 | 9.72 | 0.10% | 1,171,692 |
| Nov 7, 2024 | 10.14 | 10.28 | 9.64 | 9.71 | 9.71 | 1.04% | 2,318,208 |
| Nov 6, 2024 | 10.16 | 10.16 | 9.61 | 9.61 | 9.61 | -4.38% | 1,547,877 |
| Nov 5, 2024 | 9.67 | 10.08 | 9.32 | 10.05 | 10.05 | 3.61% | 950,695 |
| Nov 4, 2024 | 9.69 | 9.81 | 9.60 | 9.70 | 9.70 | -0.41% | 940,082 |
| Nov 1, 2024 | 9.87 | 9.91 | 9.68 | 9.74 | 9.74 | -0.81% | 734,397 |
| Oct 31, 2024 | 10.00 | 10.06 | 9.76 | 9.82 | 9.82 | -2.00% | 793,052 |
| Oct 30, 2024 | 10.03 | 10.13 | 9.91 | 10.02 | 10.02 | -0.40% | 827,698 |
| Oct 29, 2024 | 10.31 | 10.34 | 9.96 | 10.06 | 10.06 | -2.90% | 965,895 |
| Oct 28, 2024 | 10.25 | 10.51 | 10.25 | 10.36 | 10.36 | 1.37% | 654,870 |
| Oct 25, 2024 | 10.31 | 10.43 | 10.18 | 10.22 | 10.22 | 0.10% | 520,816 |
| Oct 24, 2024 | 10.25 | 10.36 | 10.12 | 10.21 | 10.21 | -0.10% | 453,522 |
| Oct 23, 2024 | 10.16 | 10.30 | 10.11 | 10.22 | 10.22 | - | 592,863 |
| Oct 22, 2024 | 10.45 | 10.55 | 10.18 | 10.22 | 10.22 | -2.20% | 761,812 |
| Oct 21, 2024 | 10.60 | 10.93 | 10.37 | 10.45 | 10.45 | -7.03% | 1,602,941 |
| Oct 18, 2024 | 11.13 | 11.30 | 11.10 | 11.24 | 11.24 | 1.90% | 565,430 |
| Oct 17, 2024 | 11.02 | 11.13 | 10.90 | 11.03 | 11.03 | 0.18% | 690,539 |
| Oct 16, 2024 | 10.87 | 11.10 | 10.76 | 11.01 | 11.01 | 2.32% | 668,198 |
| Oct 15, 2024 | 11.16 | 11.28 | 10.73 | 10.76 | 10.76 | -4.19% | 1,151,742 |
| Oct 14, 2024 | 11.27 | 11.35 | 10.84 | 11.23 | 11.23 | -5.23% | 1,715,897 |
| Oct 11, 2024 | 11.49 | 11.88 | 11.49 | 11.85 | 11.85 | 2.78% | 856,198 |
| Oct 10, 2024 | 11.70 | 11.91 | 11.48 | 11.53 | 11.53 | -2.45% | 446,438 |
| Oct 9, 2024 | 12.01 | 12.25 | 11.73 | 11.82 | 11.82 | -2.15% | 759,205 |
| Oct 8, 2024 | 11.95 | 12.25 | 11.90 | 12.08 | 12.08 | -0.90% | 455,939 |
| Oct 7, 2024 | 12.05 | 12.26 | 11.90 | 12.19 | 12.19 | 1.25% | 483,681 |
| Oct 4, 2024 | 12.06 | 12.16 | 11.89 | 12.04 | 12.04 | 2.03% | 404,014 |
| Oct 3, 2024 | 11.98 | 12.05 | 11.76 | 11.80 | 11.80 | -3.20% | 424,226 |
| Oct 2, 2024 | 12.24 | 12.30 | 12.11 | 12.19 | 12.19 | -1.06% | 426,085 |
| Oct 1, 2024 | 12.41 | 12.54 | 12.08 | 12.32 | 12.32 | -1.68% | 667,102 |
| Sep 30, 2024 | 12.66 | 12.77 | 12.41 | 12.53 | 12.53 | -1.10% | 651,265 |
| Sep 27, 2024 | 11.93 | 12.86 | 11.93 | 12.67 | 12.67 | 6.83% | 1,568,422 |
| Sep 26, 2024 | 11.12 | 11.92 | 11.11 | 11.86 | 11.86 | 9.41% | 1,019,054 |
| Sep 25, 2024 | 10.95 | 11.01 | 10.69 | 10.84 | 10.84 | -1.45% | 410,507 |
| Sep 24, 2024 | 10.89 | 11.07 | 10.75 | 11.00 | 11.00 | 4.76% | 1,336,073 |
| Sep 23, 2024 | 10.51 | 10.56 | 10.37 | 10.50 | 10.50 | -0.10% | 962,098 |
| Sep 20, 2024 | 10.60 | 10.71 | 10.48 | 10.51 | 10.51 | -1.59% | 698,634 |
| Sep 19, 2024 | 10.75 | 10.86 | 10.57 | 10.68 | 10.68 | 1.71% | 672,805 |
| Sep 18, 2024 | 10.62 | 10.76 | 10.49 | 10.50 | 10.50 | -0.76% | 596,249 |
| Sep 17, 2024 | 10.60 | 10.90 | 10.53 | 10.58 | 10.58 | 0.86% | 772,367 |
| Sep 16, 2024 | 10.62 | 10.73 | 10.49 | 10.49 | 10.49 | -0.10% | 359,687 |
| Sep 13, 2024 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 1.45% | 576,087 |
| Sep 12, 2024 | 10.32 | 10.39 | 10.16 | 10.35 | 10.35 | 0.49% | 331,150 |
| Sep 11, 2024 | 10.20 | 10.34 | 10.05 | 10.30 | 10.30 | 1.58% | 390,447 |
| Sep 10, 2024 | 10.38 | 10.38 | 9.97 | 10.14 | 10.14 | -2.41% | 802,351 |
| Sep 9, 2024 | 10.47 | 10.48 | 10.30 | 10.39 | 10.39 | -1.24% | 715,664 |
| Sep 6, 2024 | 10.70 | 10.81 | 10.48 | 10.52 | 10.52 | -1.68% | 479,311 |
| Sep 5, 2024 | 11.08 | 11.17 | 10.63 | 10.70 | 10.70 | -4.21% | 552,575 |
| Sep 4, 2024 | 11.52 | 11.65 | 10.95 | 11.17 | 11.17 | -3.96% | 773,599 |
| Sep 3, 2024 | 11.69 | 12.02 | 11.60 | 11.63 | 11.63 | -0.34% | 766,292 |
| Aug 30, 2024 | 11.45 | 11.73 | 11.39 | 11.67 | 11.67 | 2.10% | 372,278 |
| Aug 29, 2024 | 11.31 | 11.65 | 11.25 | 11.43 | 11.43 | 1.15% | 251,733 |
| Aug 28, 2024 | 11.49 | 11.56 | 11.29 | 11.30 | 11.30 | -2.92% | 170,270 |
| Aug 27, 2024 | 11.61 | 11.66 | 11.38 | 11.64 | 11.64 | - | 215,644 |
| Aug 26, 2024 | 11.67 | 11.71 | 11.51 | 11.64 | 11.64 | 0.09% | 211,945 |
| Aug 23, 2024 | 11.23 | 11.65 | 11.23 | 11.63 | 11.63 | 4.03% | 516,374 |
| Aug 22, 2024 | 11.56 | 11.57 | 11.12 | 11.18 | 11.18 | -3.12% | 427,751 |
| Aug 21, 2024 | 11.99 | 12.01 | 11.42 | 11.54 | 11.54 | -2.86% | 459,731 |
| Aug 20, 2024 | 11.28 | 11.97 | 11.22 | 11.88 | 11.88 | 5.13% | 2,067,383 |
| Aug 19, 2024 | 10.74 | 11.36 | 10.72 | 11.30 | 11.30 | 5.02% | 1,750,358 |
| Aug 16, 2024 | 10.50 | 10.84 | 10.45 | 10.76 | 10.76 | 1.32% | 1,027,756 |
| Aug 15, 2024 | 10.56 | 10.72 | 10.51 | 10.62 | 10.62 | 2.81% | 660,880 |
| Aug 14, 2024 | 10.58 | 10.64 | 10.30 | 10.33 | 10.33 | -1.53% | 473,617 |
| Aug 13, 2024 | 10.32 | 10.59 | 10.29 | 10.49 | 10.49 | 2.04% | 586,546 |
| Aug 12, 2024 | 10.29 | 10.31 | 10.16 | 10.28 | 10.28 | 0.39% | 625,409 |
| Aug 9, 2024 | 10.42 | 10.42 | 10.21 | 10.24 | 10.24 | -2.01% | 571,782 |
| Aug 8, 2024 | 10.37 | 10.51 | 10.26 | 10.45 | 10.45 | 2.35% | 644,400 |
| Aug 7, 2024 | 10.72 | 10.92 | 10.14 | 10.21 | 10.21 | -3.77% | 697,915 |
| Aug 6, 2024 | 10.36 | 10.86 | 10.36 | 10.61 | 10.61 | 2.02% | 713,203 |
| Aug 5, 2024 | 10.13 | 10.56 | 10.13 | 10.40 | 10.40 | -3.17% | 595,428 |
| Aug 2, 2024 | 10.64 | 10.76 | 10.31 | 10.74 | 10.74 | -1.47% | 920,536 |
| Aug 1, 2024 | 11.06 | 11.25 | 10.43 | 10.90 | 10.90 | -5.63% | 1,579,293 |