Canada Goose Holdings Inc. (GOOS)
NYSE: GOOS · Real-Time Price · USD
8.04
+0.09 (1.13%)
At close: Apr 1, 2025, 4:00 PM
8.07
+0.03 (0.37%)
After-hours: Apr 1, 2025, 8:00 PM EDT
Canada Goose Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 8.00 | 8.18 | 7.86 | 8.04 | 8.04 | 1.13% | 1,188,166 |
| Mar 31, 2025 | 7.80 | 8.00 | 7.51 | 7.95 | 7.95 | -3.52% | 2,197,083 |
| Mar 28, 2025 | 8.26 | 8.34 | 8.16 | 8.24 | 8.24 | -1.79% | 850,213 |
| Mar 27, 2025 | 8.39 | 8.46 | 8.28 | 8.39 | 8.39 | - | 475,572 |
| Mar 26, 2025 | 8.48 | 8.62 | 8.34 | 8.39 | 8.39 | -1.41% | 482,231 |
| Mar 25, 2025 | 8.62 | 8.72 | 8.48 | 8.51 | 8.51 | -1.28% | 657,974 |
| Mar 24, 2025 | 8.36 | 8.64 | 8.33 | 8.62 | 8.62 | 4.11% | 878,006 |
| Mar 21, 2025 | 8.34 | 8.38 | 8.25 | 8.28 | 8.28 | -2.36% | 664,187 |
| Mar 20, 2025 | 8.55 | 8.55 | 8.33 | 8.48 | 8.48 | 0.36% | 1,089,298 |
| Mar 19, 2025 | 8.38 | 8.58 | 8.37 | 8.45 | 8.45 | 0.72% | 929,495 |
| Mar 18, 2025 | 8.54 | 8.54 | 8.33 | 8.39 | 8.39 | -1.64% | 775,018 |
| Mar 17, 2025 | 8.70 | 8.83 | 8.53 | 8.53 | 8.53 | -1.39% | 1,130,924 |
| Mar 14, 2025 | 8.84 | 8.84 | 8.55 | 8.65 | 8.65 | -0.80% | 932,380 |
| Mar 13, 2025 | 9.17 | 9.17 | 8.70 | 8.72 | 8.72 | -3.86% | 906,251 |
| Mar 12, 2025 | 9.29 | 9.31 | 9.03 | 9.07 | 9.07 | -1.09% | 837,465 |
| Mar 11, 2025 | 9.37 | 9.37 | 9.06 | 9.17 | 9.17 | -1.50% | 963,174 |
| Mar 10, 2025 | 9.50 | 9.66 | 9.24 | 9.31 | 9.31 | -3.42% | 653,644 |
| Mar 7, 2025 | 9.63 | 9.75 | 9.40 | 9.64 | 9.64 | -0.82% | 756,542 |
| Mar 6, 2025 | 9.77 | 10.02 | 9.62 | 9.72 | 9.72 | -2.21% | 1,303,292 |
| Mar 5, 2025 | 9.86 | 9.97 | 9.65 | 9.94 | 9.94 | 3.01% | 1,229,578 |
| Mar 4, 2025 | 9.61 | 9.81 | 9.48 | 9.65 | 9.65 | -0.72% | 898,038 |
| Mar 3, 2025 | 10.27 | 10.29 | 9.64 | 9.72 | 9.72 | -4.89% | 996,247 |
| Feb 28, 2025 | 10.27 | 10.43 | 10.08 | 10.22 | 10.22 | -1.06% | 680,399 |
| Feb 27, 2025 | 10.60 | 10.71 | 10.30 | 10.33 | 10.33 | -2.18% | 533,934 |
| Feb 26, 2025 | 10.74 | 10.76 | 10.41 | 10.56 | 10.56 | -2.04% | 1,224,416 |
| Feb 25, 2025 | 11.49 | 11.59 | 10.74 | 10.78 | 10.78 | -7.23% | 1,110,608 |
| Feb 24, 2025 | 10.54 | 11.75 | 10.50 | 11.62 | 11.62 | 11.62% | 3,275,623 |
| Feb 21, 2025 | 10.51 | 10.51 | 10.23 | 10.41 | 10.41 | -0.38% | 821,656 |
| Feb 20, 2025 | 10.63 | 10.63 | 10.31 | 10.45 | 10.45 | -1.23% | 827,822 |
| Feb 19, 2025 | 10.45 | 10.63 | 10.36 | 10.58 | 10.58 | 0.09% | 764,452 |
| Feb 18, 2025 | 10.21 | 10.57 | 10.08 | 10.57 | 10.57 | 4.76% | 960,464 |
| Feb 14, 2025 | 10.07 | 10.18 | 9.98 | 10.09 | 10.09 | 0.50% | 649,019 |
| Feb 13, 2025 | 9.99 | 10.08 | 9.83 | 10.04 | 10.04 | 1.21% | 590,140 |
| Feb 12, 2025 | 9.84 | 9.96 | 9.68 | 9.92 | 9.92 | -0.10% | 1,123,233 |
| Feb 11, 2025 | 9.80 | 10.01 | 9.69 | 9.93 | 9.93 | 0.81% | 940,201 |
| Feb 10, 2025 | 9.58 | 10.13 | 9.56 | 9.85 | 9.85 | 2.60% | 1,194,085 |
| Feb 7, 2025 | 9.80 | 10.25 | 9.56 | 9.60 | 9.60 | -2.04% | 1,690,787 |
| Feb 6, 2025 | 10.20 | 10.33 | 9.73 | 9.80 | 9.80 | -7.89% | 3,238,969 |
| Feb 5, 2025 | 10.69 | 10.82 | 10.43 | 10.64 | 10.64 | 0.66% | 1,039,769 |
| Feb 4, 2025 | 10.58 | 10.85 | 10.45 | 10.57 | 10.57 | 1.05% | 1,316,182 |
| Feb 3, 2025 | 10.38 | 10.90 | 10.06 | 10.46 | 10.46 | -4.47% | 1,965,547 |
| Jan 31, 2025 | 11.54 | 11.55 | 10.92 | 10.95 | 10.95 | -5.68% | 670,318 |
| Jan 30, 2025 | 11.43 | 11.68 | 11.30 | 11.61 | 11.61 | 2.83% | 875,219 |
| Jan 29, 2025 | 11.76 | 11.97 | 11.29 | 11.29 | 11.29 | -4.24% | 1,718,785 |
| Jan 28, 2025 | 10.82 | 11.83 | 10.72 | 11.79 | 11.79 | 9.47% | 1,925,202 |
| Jan 27, 2025 | 10.32 | 10.78 | 10.32 | 10.77 | 10.77 | 3.06% | 1,046,150 |
| Jan 24, 2025 | 10.43 | 10.54 | 10.30 | 10.45 | 10.45 | 0.10% | 508,873 |
| Jan 23, 2025 | 10.12 | 10.45 | 10.04 | 10.44 | 10.44 | 2.25% | 846,996 |
| Jan 22, 2025 | 10.61 | 10.63 | 10.20 | 10.21 | 10.21 | -3.77% | 586,224 |
| Jan 21, 2025 | 10.35 | 10.63 | 10.23 | 10.61 | 10.61 | 3.92% | 576,408 |