Canada Goose Holdings Inc. (GOOS)
NYSE: GOOS · Real-Time Price · USD
14.02
-0.10 (-0.71%)
Jul 18, 2025, 4:00 PM - Market closed
Canada Goose Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 14.16 | 14.37 | 13.97 | 14.02 | 14.02 | -0.71% | 1,019,016 |
| 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 |
| May 30, 2025 | 12.24 | 12.28 | 12.00 | 12.07 | 12.07 | -1.31% | 1,030,728 |
| May 29, 2025 | 12.66 | 12.75 | 12.14 | 12.23 | 12.23 | -3.01% | 1,564,836 |
| May 28, 2025 | 12.51 | 12.77 | 12.39 | 12.61 | 12.61 | 0.80% | 1,568,868 |
| May 27, 2025 | 11.92 | 12.62 | 11.89 | 12.51 | 12.51 | 6.29% | 2,103,484 |
| May 23, 2025 | 11.22 | 12.03 | 11.15 | 11.77 | 11.77 | 3.16% | 2,788,924 |
| May 22, 2025 | 10.49 | 11.60 | 10.45 | 11.41 | 11.41 | 6.94% | 3,662,655 |
| May 21, 2025 | 10.32 | 11.56 | 10.19 | 10.67 | 10.67 | 19.62% | 13,713,475 |
| May 20, 2025 | 9.08 | 9.09 | 8.86 | 8.92 | 8.92 | -0.78% | 958,945 |
| May 19, 2025 | 8.93 | 9.04 | 8.88 | 8.99 | 8.99 | -1.32% | 415,098 |
| May 16, 2025 | 9.09 | 9.12 | 9.03 | 9.11 | 9.11 | 0.33% | 532,868 |
| May 15, 2025 | 9.11 | 9.22 | 9.03 | 9.08 | 9.08 | -0.55% | 738,459 |
| May 14, 2025 | 9.12 | 9.28 | 9.09 | 9.13 | 9.13 | -0.65% | 809,597 |
| May 13, 2025 | 9.01 | 9.27 | 8.97 | 9.19 | 9.19 | 1.66% | 1,028,217 |
| May 12, 2025 | 9.15 | 9.27 | 8.94 | 9.04 | 9.04 | 2.84% | 1,660,817 |
| May 9, 2025 | 8.60 | 8.80 | 8.60 | 8.79 | 8.79 | 1.85% | 708,303 |
| May 8, 2025 | 8.44 | 8.79 | 8.40 | 8.63 | 8.63 | 3.98% | 1,193,559 |
| May 7, 2025 | 8.33 | 8.38 | 8.19 | 8.30 | 8.30 | 0.97% | 584,018 |