Canada Goose Holdings Inc. (GOOS)
NYSE: GOOS · Real-Time Price · USD
8.55
-0.22 (-2.51%)
At close: Aug 20, 2026, 4:00 PM EDT
8.70
+0.15 (1.75%)
After-hours: Aug 20, 2026, 7:59 PM EDT
Canada Goose Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 8.66 | 8.74 | 8.42 | 8.55 | 8.55 | -2.51% | 787,830 |
| Aug 19, 2026 | 8.58 | 8.78 | 8.55 | 8.77 | 8.77 | 3.06% | 836,865 |
| Aug 18, 2026 | 8.54 | 8.61 | 8.48 | 8.51 | 8.51 | 0.59% | 587,136 |
| Aug 17, 2026 | 8.66 | 8.69 | 8.46 | 8.46 | 8.46 | -3.20% | 708,830 |
| Aug 14, 2026 | 8.75 | 8.86 | 8.66 | 8.74 | 8.74 | 0.46% | 431,709 |
| Aug 13, 2026 | 8.75 | 8.82 | 8.63 | 8.70 | 8.70 | 0.69% | 566,273 |
| Aug 12, 2026 | 8.71 | 8.79 | 8.62 | 8.64 | 8.64 | -1.48% | 539,929 |
| Aug 11, 2026 | 8.71 | 8.86 | 8.68 | 8.77 | 8.77 | 0.92% | 522,143 |
| Aug 10, 2026 | 8.67 | 8.80 | 8.62 | 8.69 | 8.69 | -0.91% | 620,200 |
| Aug 7, 2026 | 8.62 | 8.89 | 8.56 | 8.77 | 8.77 | 2.33% | 888,870 |
| Aug 6, 2026 | 8.86 | 8.90 | 8.56 | 8.57 | 8.57 | -2.83% | 1,513,523 |
| Aug 5, 2026 | 9.01 | 9.11 | 8.81 | 8.82 | 8.82 | 0.11% | 1,137,741 |
| Aug 4, 2026 | 8.73 | 8.95 | 8.68 | 8.81 | 8.81 | 0.57% | 1,307,481 |
| Aug 3, 2026 | 9.06 | 9.27 | 8.72 | 8.76 | 8.76 | -1.90% | 880,815 |
| Jul 31, 2026 | 9.20 | 9.28 | 8.92 | 8.93 | 8.93 | -3.56% | 939,748 |
| Jul 30, 2026 | 9.15 | 9.54 | 8.85 | 9.26 | 9.26 | 0.11% | 1,656,773 |
| Jul 29, 2026 | 9.08 | 9.40 | 9.08 | 9.25 | 9.25 | - | 518,237 |
| Jul 28, 2026 | 9.18 | 9.31 | 9.04 | 9.25 | 9.25 | 1.43% | 572,454 |
| Jul 27, 2026 | 9.00 | 9.12 | 8.88 | 9.12 | 9.12 | 2.59% | 690,058 |
| Jul 24, 2026 | 9.09 | 9.09 | 8.75 | 8.89 | 8.89 | -3.05% | 1,196,417 |
| Jul 23, 2026 | 9.56 | 9.56 | 9.14 | 9.17 | 9.17 | -5.95% | 722,566 |
| Jul 22, 2026 | 9.81 | 9.97 | 9.68 | 9.75 | 9.75 | 0.10% | 467,417 |
| Jul 21, 2026 | 9.69 | 9.80 | 9.55 | 9.74 | 9.74 | 0.10% | 826,970 |
| Jul 20, 2026 | 9.81 | 9.92 | 9.68 | 9.73 | 9.73 | -0.82% | 657,497 |
| Jul 17, 2026 | 9.80 | 9.96 | 9.75 | 9.81 | 9.81 | -1.21% | 501,054 |
| Jul 16, 2026 | 9.69 | 9.96 | 9.69 | 9.93 | 9.93 | 2.80% | 686,770 |
| Jul 15, 2026 | 9.50 | 9.79 | 9.50 | 9.66 | 9.66 | 2.22% | 412,128 |
| Jul 14, 2026 | 9.58 | 9.68 | 9.37 | 9.45 | 9.45 | -1.15% | 332,340 |
| Jul 13, 2026 | 9.73 | 9.86 | 9.51 | 9.56 | 9.56 | -1.04% | 855,977 |
| Jul 10, 2026 | 9.63 | 9.80 | 9.58 | 9.66 | 9.66 | 1.05% | 386,938 |
| Jul 9, 2026 | 9.39 | 9.67 | 9.38 | 9.56 | 9.56 | 1.38% | 405,327 |
| Jul 8, 2026 | 9.50 | 9.55 | 9.29 | 9.43 | 9.43 | -2.28% | 441,546 |
| Jul 7, 2026 | 9.75 | 9.77 | 9.50 | 9.65 | 9.65 | -0.72% | 523,078 |
| Jul 6, 2026 | 9.60 | 9.72 | 9.47 | 9.72 | 9.72 | 1.36% | 435,027 |
| Jul 2, 2026 | 9.62 | 9.72 | 9.50 | 9.59 | 9.59 | 0.42% | 459,722 |
| Jul 1, 2026 | 9.57 | 9.77 | 9.41 | 9.55 | 9.55 | 0.42% | 402,127 |
| Jun 30, 2026 | 9.45 | 9.52 | 9.32 | 9.51 | 9.51 | 0.63% | 505,605 |
| Jun 29, 2026 | 9.60 | 9.61 | 9.44 | 9.45 | 9.45 | -2.28% | 433,977 |
| Jun 26, 2026 | 9.28 | 9.68 | 9.24 | 9.67 | 9.67 | 4.20% | 551,892 |
| Jun 25, 2026 | 9.46 | 9.55 | 9.21 | 9.28 | 9.28 | -2.01% | 573,316 |
| Jun 24, 2026 | 9.41 | 9.64 | 9.37 | 9.47 | 9.47 | 0.96% | 476,883 |
| Jun 23, 2026 | 9.21 | 9.41 | 9.17 | 9.38 | 9.38 | 1.63% | 551,166 |
| Jun 22, 2026 | 9.66 | 9.70 | 9.22 | 9.23 | 9.23 | -5.72% | 633,863 |
| Jun 18, 2026 | 9.61 | 9.82 | 9.58 | 9.79 | 9.79 | 2.51% | 420,756 |
| Jun 17, 2026 | 9.89 | 10.02 | 9.53 | 9.55 | 9.55 | -4.02% | 1,195,163 |
| Jun 16, 2026 | 10.00 | 10.10 | 9.94 | 9.95 | 9.95 | -1.39% | 659,360 |
| Jun 15, 2026 | 10.21 | 10.42 | 10.05 | 10.09 | 10.09 | - | 311,738 |
| Jun 12, 2026 | 10.28 | 10.30 | 10.04 | 10.09 | 10.09 | -0.88% | 326,598 |
| Jun 11, 2026 | 9.82 | 10.18 | 9.81 | 10.18 | 10.18 | 3.67% | 532,421 |
| Jun 10, 2026 | 9.71 | 9.90 | 9.64 | 9.82 | 9.82 | 0.10% | 495,384 |