Canada Goose Holdings Inc. (GOOS)
NYSE: GOOS · Real-Time Price · USD
12.10
-0.35 (-2.81%)
Feb 23, 2026, 4:00 PM EST - Market closed
Canada Goose Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 12.28 | 12.46 | 12.01 | 12.10 | 12.10 | -2.81% | 572,068 |
| Feb 20, 2026 | 12.26 | 12.68 | 12.23 | 12.45 | 12.45 | 0.89% | 331,219 |
| Feb 19, 2026 | 12.13 | 12.41 | 11.96 | 12.34 | 12.34 | 1.15% | 361,980 |
| Feb 18, 2026 | 12.08 | 12.38 | 11.87 | 12.20 | 12.20 | 2.26% | 698,912 |
| Feb 17, 2026 | 12.13 | 12.19 | 11.62 | 11.93 | 11.93 | -2.45% | 772,823 |
| Feb 13, 2026 | 12.11 | 12.42 | 12.02 | 12.23 | 12.23 | 2.17% | 692,094 |
| Feb 12, 2026 | 11.91 | 12.02 | 11.67 | 11.97 | 11.97 | 1.10% | 603,412 |
| Feb 11, 2026 | 12.03 | 12.11 | 11.69 | 11.84 | 11.84 | -1.00% | 725,203 |
| Feb 10, 2026 | 11.83 | 12.17 | 11.83 | 11.96 | 11.96 | 0.50% | 909,417 |
| Feb 9, 2026 | 11.21 | 12.02 | 11.21 | 11.90 | 11.90 | 5.87% | 1,303,804 |
| Feb 6, 2026 | 10.27 | 11.38 | 10.27 | 11.24 | 11.24 | 5.54% | 2,172,279 |
| Feb 5, 2026 | 10.60 | 12.08 | 10.20 | 10.65 | 10.65 | -19.44% | 5,061,930 |
| Feb 4, 2026 | 12.66 | 13.35 | 12.44 | 13.22 | 13.22 | 4.26% | 1,319,594 |
| Feb 3, 2026 | 12.60 | 12.85 | 12.49 | 12.68 | 12.68 | 0.40% | 630,181 |
| Feb 2, 2026 | 12.35 | 12.73 | 12.25 | 12.63 | 12.63 | 3.87% | 871,069 |
| Jan 30, 2026 | 12.18 | 12.31 | 12.00 | 12.16 | 12.16 | -1.62% | 744,620 |
| Jan 29, 2026 | 12.33 | 12.46 | 12.19 | 12.36 | 12.36 | 0.82% | 564,555 |
| Jan 28, 2026 | 12.43 | 12.60 | 12.12 | 12.26 | 12.26 | -2.00% | 614,708 |
| Jan 27, 2026 | 12.69 | 12.73 | 12.50 | 12.51 | 12.51 | -0.48% | 513,084 |
| Jan 26, 2026 | 12.75 | 12.93 | 12.55 | 12.57 | 12.57 | -2.10% | 434,884 |
| Jan 23, 2026 | 12.77 | 12.87 | 12.69 | 12.84 | 12.84 | -0.08% | 364,896 |
| Jan 22, 2026 | 12.69 | 13.06 | 12.69 | 12.85 | 12.85 | 1.98% | 666,246 |
| Jan 21, 2026 | 12.25 | 12.70 | 12.19 | 12.60 | 12.60 | 3.53% | 929,843 |
| Jan 20, 2026 | 12.60 | 12.90 | 12.16 | 12.17 | 12.17 | -5.44% | 921,602 |
| Jan 16, 2026 | 13.25 | 13.25 | 12.70 | 12.87 | 12.87 | -3.52% | 748,198 |
| Jan 15, 2026 | 13.48 | 13.51 | 13.06 | 13.34 | 13.34 | 0.23% | 890,060 |
| Jan 14, 2026 | 13.56 | 13.61 | 13.30 | 13.31 | 13.31 | -1.33% | 724,143 |
| Jan 13, 2026 | 13.35 | 13.52 | 13.21 | 13.49 | 13.49 | 1.12% | 629,585 |
| Jan 12, 2026 | 13.08 | 13.51 | 12.90 | 13.34 | 13.34 | 1.14% | 725,421 |
| Jan 9, 2026 | 13.47 | 13.73 | 13.15 | 13.19 | 13.19 | -3.01% | 677,980 |
| Jan 8, 2026 | 12.89 | 13.86 | 12.83 | 13.60 | 13.60 | 4.62% | 1,152,709 |
| Jan 7, 2026 | 14.22 | 14.34 | 12.93 | 13.00 | 13.00 | -8.96% | 1,191,606 |
| Jan 6, 2026 | 14.04 | 14.50 | 13.89 | 14.28 | 14.28 | 2.66% | 955,064 |
| Jan 5, 2026 | 13.52 | 14.23 | 13.48 | 13.91 | 13.91 | 2.88% | 793,579 |
| Jan 2, 2026 | 13.03 | 13.61 | 12.97 | 13.52 | 13.52 | 4.40% | 612,461 |
| Dec 31, 2025 | 13.13 | 13.13 | 12.94 | 12.95 | 12.95 | -1.07% | 344,062 |
| Dec 30, 2025 | 13.02 | 13.24 | 12.87 | 13.09 | 13.09 | 0.46% | 505,223 |
| Dec 29, 2025 | 12.83 | 13.23 | 12.77 | 13.03 | 13.03 | 1.64% | 646,363 |
| Dec 26, 2025 | 12.81 | 13.15 | 12.70 | 12.82 | 12.82 | 0.55% | 708,063 |
| Dec 24, 2025 | 12.76 | 12.88 | 12.66 | 12.75 | 12.75 | 0.55% | 481,194 |
| Dec 23, 2025 | 12.68 | 12.90 | 12.64 | 12.68 | 12.68 | 0.24% | 1,480,995 |
| Dec 22, 2025 | 12.94 | 12.97 | 12.47 | 12.65 | 12.65 | -1.71% | 3,211,161 |
| Dec 19, 2025 | 12.91 | 13.13 | 12.70 | 12.87 | 12.87 | -0.85% | 1,234,495 |
| Dec 18, 2025 | 13.15 | 13.25 | 12.88 | 12.98 | 12.98 | 0.39% | 1,440,585 |
| Dec 17, 2025 | 12.99 | 13.21 | 12.85 | 12.93 | 12.93 | -0.39% | 648,632 |
| Dec 16, 2025 | 12.88 | 13.23 | 12.64 | 12.98 | 12.98 | 2.61% | 1,146,666 |
| Dec 15, 2025 | 12.84 | 12.88 | 12.51 | 12.65 | 12.65 | -1.17% | 456,896 |
| Dec 12, 2025 | 13.09 | 13.22 | 12.77 | 12.80 | 12.80 | -1.84% | 804,330 |
| Dec 11, 2025 | 13.05 | 13.21 | 12.97 | 13.04 | 13.04 | -0.53% | 451,235 |
| Dec 10, 2025 | 13.05 | 13.22 | 12.95 | 13.11 | 13.11 | 0.31% | 364,661 |