Canada Goose Holdings Inc. (GOOS)
NYSE: GOOS · Real-Time Price · USD
10.55
-0.43 (-3.92%)
At close: Apr 2, 2026, 4:00 PM EDT
10.60
+0.05 (0.52%)
After-hours: Apr 2, 2026, 7:35 PM EDT
Canada Goose Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.77 | 10.79 | 10.39 | 10.55 | 10.55 | -3.92% | 954,649 |
| Apr 1, 2026 | 11.00 | 11.25 | 10.90 | 10.98 | 10.98 | 0.09% | 587,528 |
| Mar 31, 2026 | 10.65 | 11.12 | 10.60 | 10.97 | 10.97 | 5.38% | 335,503 |
| Mar 30, 2026 | 10.60 | 10.67 | 10.33 | 10.41 | 10.41 | -1.42% | 375,980 |
| Mar 27, 2026 | 10.65 | 10.78 | 10.49 | 10.56 | 10.56 | -1.68% | 346,094 |
| Mar 26, 2026 | 10.81 | 11.01 | 10.73 | 10.74 | 10.74 | -2.10% | 283,434 |
| Mar 25, 2026 | 11.04 | 11.06 | 10.81 | 10.97 | 10.97 | 0.46% | 368,675 |
| Mar 24, 2026 | 10.79 | 10.99 | 10.78 | 10.92 | 10.92 | 0.09% | 299,584 |
| Mar 23, 2026 | 11.10 | 11.16 | 10.83 | 10.91 | 10.91 | 1.21% | 433,156 |
| Mar 20, 2026 | 10.84 | 10.84 | 10.63 | 10.78 | 10.78 | -0.28% | 380,889 |
| Mar 19, 2026 | 10.79 | 11.01 | 10.76 | 10.81 | 10.81 | -1.10% | 433,016 |
| Mar 18, 2026 | 10.76 | 11.06 | 10.76 | 10.93 | 10.93 | 0.18% | 507,043 |
| Mar 17, 2026 | 10.92 | 11.05 | 10.88 | 10.91 | 10.91 | 1.02% | 523,552 |
| Mar 16, 2026 | 10.89 | 10.98 | 10.76 | 10.80 | 10.80 | 0.37% | 292,096 |
| Mar 13, 2026 | 10.83 | 10.98 | 10.69 | 10.76 | 10.76 | -0.37% | 306,219 |
| Mar 12, 2026 | 10.80 | 11.03 | 10.78 | 10.80 | 10.80 | -1.55% | 284,644 |
| Mar 11, 2026 | 11.19 | 11.23 | 10.89 | 10.97 | 10.97 | -1.53% | 290,138 |
| Mar 10, 2026 | 11.12 | 11.47 | 11.08 | 11.14 | 11.14 | -0.09% | 296,505 |
| Mar 9, 2026 | 10.95 | 11.18 | 10.65 | 11.15 | 11.15 | -0.36% | 384,811 |
| Mar 6, 2026 | 11.39 | 11.39 | 11.16 | 11.19 | 11.19 | -3.28% | 315,432 |
| Mar 5, 2026 | 11.63 | 11.80 | 11.39 | 11.57 | 11.57 | -1.95% | 364,861 |
| Mar 4, 2026 | 11.78 | 11.90 | 11.57 | 11.80 | 11.80 | 0.68% | 407,011 |
| Mar 3, 2026 | 11.51 | 11.96 | 11.37 | 11.72 | 11.72 | -2.01% | 720,568 |
| Mar 2, 2026 | 12.00 | 12.08 | 11.77 | 11.96 | 11.96 | -2.84% | 646,268 |
| Feb 27, 2026 | 12.27 | 12.36 | 12.07 | 12.31 | 12.31 | -1.44% | 434,696 |
| Feb 26, 2026 | 12.23 | 12.50 | 12.17 | 12.49 | 12.49 | 2.46% | 644,491 |
| Feb 25, 2026 | 12.41 | 12.41 | 12.13 | 12.19 | 12.19 | -1.85% | 435,286 |
| Feb 24, 2026 | 12.17 | 12.43 | 12.09 | 12.42 | 12.42 | 2.64% | 649,827 |
| 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 |