Canada Goose Holdings Inc. (GOOS)
NYSE: GOOS · Real-Time Price · USD
9.78
-0.07 (-0.71%)
At close: Jun 5, 2026, 4:00 PM EDT
9.81
+0.03 (0.31%)
After-hours: Jun 5, 2026, 7:04 PM EDT
Canada Goose Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.77 | 9.84 | 9.71 | 9.78 | 9.78 | -0.71% | 721,301 |
| Jun 4, 2026 | 9.95 | 9.96 | 9.70 | 9.85 | 9.85 | -0.10% | 959,464 |
| Jun 3, 2026 | 9.79 | 10.04 | 9.75 | 9.86 | 9.86 | -0.30% | 1,640,171 |
| Jun 2, 2026 | 10.00 | 10.00 | 9.76 | 9.89 | 9.89 | -1.59% | 568,553 |
| Jun 1, 2026 | 10.08 | 10.30 | 9.98 | 10.05 | 10.05 | -1.08% | 582,676 |
| May 29, 2026 | 9.84 | 10.26 | 9.83 | 10.16 | 10.16 | 1.80% | 920,656 |
| May 28, 2026 | 9.94 | 10.19 | 9.91 | 9.98 | 9.98 | -1.87% | 512,314 |
| May 27, 2026 | 9.82 | 10.42 | 9.81 | 10.17 | 10.17 | 5.28% | 2,035,099 |
| May 26, 2026 | 9.94 | 9.98 | 9.53 | 9.66 | 9.66 | -1.53% | 924,949 |
| May 22, 2026 | 9.84 | 9.90 | 9.74 | 9.81 | 9.81 | - | 291,045 |
| May 21, 2026 | 9.60 | 9.94 | 9.47 | 9.81 | 9.81 | 2.08% | 462,561 |
| May 20, 2026 | 9.40 | 9.72 | 9.30 | 9.61 | 9.61 | 3.11% | 593,785 |
| May 19, 2026 | 9.42 | 9.51 | 9.32 | 9.32 | 9.32 | -1.89% | 498,487 |
| May 18, 2026 | 9.75 | 9.92 | 9.49 | 9.50 | 9.50 | -0.73% | 640,370 |
| May 15, 2026 | 9.73 | 9.86 | 9.50 | 9.57 | 9.57 | -3.24% | 1,198,477 |
| May 14, 2026 | 11.10 | 11.58 | 9.85 | 9.89 | 9.89 | -7.40% | 1,627,964 |
| May 13, 2026 | 10.87 | 10.97 | 10.59 | 10.68 | 10.68 | -2.47% | 660,509 |
| May 12, 2026 | 11.05 | 11.05 | 10.78 | 10.95 | 10.95 | -1.44% | 420,180 |
| May 11, 2026 | 11.85 | 11.85 | 11.10 | 11.11 | 11.11 | -6.80% | 486,427 |
| May 8, 2026 | 11.95 | 12.01 | 11.81 | 11.92 | 11.92 | 0.08% | 303,423 |
| May 7, 2026 | 11.91 | 12.05 | 11.79 | 11.91 | 11.91 | -0.83% | 325,304 |
| May 6, 2026 | 11.74 | 12.05 | 11.71 | 12.01 | 12.01 | 4.80% | 589,015 |
| May 5, 2026 | 11.26 | 11.52 | 11.24 | 11.46 | 11.46 | 2.69% | 272,887 |
| May 4, 2026 | 11.26 | 11.43 | 11.11 | 11.16 | 11.16 | -1.24% | 304,914 |
| May 1, 2026 | 11.38 | 11.39 | 11.14 | 11.30 | 11.30 | -0.70% | 417,872 |
| Apr 30, 2026 | 11.33 | 11.47 | 11.23 | 11.38 | 11.38 | 2.15% | 424,052 |
| Apr 29, 2026 | 11.42 | 11.42 | 11.12 | 11.14 | 11.14 | -2.28% | 265,505 |
| Apr 28, 2026 | 11.73 | 11.73 | 11.35 | 11.40 | 11.40 | -2.65% | 315,977 |
| Apr 27, 2026 | 11.75 | 11.87 | 11.63 | 11.71 | 11.71 | 0.09% | 270,463 |
| Apr 24, 2026 | 11.73 | 11.81 | 11.59 | 11.70 | 11.70 | -0.51% | 341,560 |
| Apr 23, 2026 | 12.02 | 12.02 | 11.67 | 11.76 | 11.76 | -2.00% | 391,926 |
| Apr 22, 2026 | 12.29 | 12.29 | 11.90 | 12.00 | 12.00 | -0.91% | 619,312 |
| Apr 21, 2026 | 12.20 | 12.39 | 11.98 | 12.11 | 12.11 | -0.49% | 415,732 |
| Apr 20, 2026 | 11.91 | 12.18 | 11.91 | 12.17 | 12.17 | 2.01% | 527,674 |
| Apr 17, 2026 | 11.79 | 12.14 | 11.77 | 11.93 | 11.93 | 3.56% | 545,349 |
| Apr 16, 2026 | 11.47 | 11.63 | 11.47 | 11.52 | 11.52 | 0.26% | 276,695 |
| Apr 15, 2026 | 11.42 | 11.69 | 11.42 | 11.49 | 11.49 | 0.17% | 338,949 |
| Apr 14, 2026 | 11.30 | 11.55 | 11.28 | 11.47 | 11.47 | 1.77% | 245,232 |
| Apr 13, 2026 | 11.07 | 11.29 | 11.00 | 11.27 | 11.27 | 0.90% | 393,638 |
| Apr 10, 2026 | 11.24 | 11.42 | 11.16 | 11.17 | 11.17 | -0.62% | 263,449 |
| Apr 9, 2026 | 10.87 | 11.26 | 10.84 | 11.24 | 11.24 | 2.84% | 255,885 |
| Apr 8, 2026 | 10.98 | 11.33 | 10.88 | 10.93 | 10.93 | 3.90% | 511,945 |
| Apr 7, 2026 | 10.71 | 10.77 | 10.47 | 10.52 | 10.52 | -2.41% | 212,858 |
| Apr 6, 2026 | 10.62 | 10.79 | 10.55 | 10.78 | 10.78 | 2.18% | 410,519 |
| Apr 2, 2026 | 10.77 | 10.79 | 10.39 | 10.55 | 10.55 | -3.92% | 955,537 |
| 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% | 337,993 |
| Mar 30, 2026 | 10.60 | 10.67 | 10.33 | 10.41 | 10.41 | -1.42% | 388,366 |
| 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% | 286,677 |