Canada Goose Holdings Inc. (GOOS)
NYSE: GOOS · Real-Time Price · USD
7.64
+0.02 (0.26%)
At close: Oct 6, 2026, 4:00 PM EDT
7.61
-0.03 (-0.39%)
Pre-market: Oct 7, 2026, 7:44 AM EDT
Canada Goose Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 7.69 | 7.74 | 7.62 | 7.64 | 7.64 | 0.26% | 695,177 |
| Oct 5, 2026 | 7.66 | 7.69 | 7.54 | 7.62 | 7.62 | -0.52% | 574,230 |
| Oct 2, 2026 | 7.79 | 7.80 | 7.56 | 7.66 | 7.66 | -1.29% | 903,799 |
| Oct 1, 2026 | 7.80 | 7.88 | 7.66 | 7.76 | 7.76 | -0.26% | 632,464 |
| Sep 30, 2026 | 7.76 | 7.92 | 7.68 | 7.78 | 7.78 | 0.91% | 824,267 |
| Sep 29, 2026 | 7.77 | 7.81 | 7.62 | 7.71 | 7.71 | 0.52% | 633,796 |
| Sep 28, 2026 | 7.53 | 7.77 | 7.46 | 7.67 | 7.67 | 0.79% | 736,710 |
| Sep 25, 2026 | 7.56 | 7.71 | 7.56 | 7.61 | 7.61 | 0.13% | 552,578 |
| Sep 24, 2026 | 7.57 | 7.73 | 7.41 | 7.60 | 7.60 | 1.06% | 717,350 |
| Sep 23, 2026 | 7.61 | 7.64 | 7.47 | 7.52 | 7.52 | -1.31% | 483,027 |
| Sep 22, 2026 | 7.65 | 7.73 | 7.49 | 7.62 | 7.62 | 1.46% | 750,648 |
| Sep 21, 2026 | 7.50 | 7.62 | 7.45 | 7.51 | 7.51 | 0.67% | 505,427 |
| Sep 18, 2026 | 7.47 | 7.56 | 7.42 | 7.46 | 7.46 | - | 626,944 |
| Sep 17, 2026 | 7.55 | 7.59 | 7.36 | 7.46 | 7.46 | 0.54% | 1,188,727 |
| Sep 16, 2026 | 7.51 | 7.67 | 7.42 | 7.42 | 7.42 | 0.13% | 1,336,493 |
| Sep 15, 2026 | 7.82 | 7.82 | 7.40 | 7.41 | 7.41 | -5.24% | 1,460,921 |
| Sep 14, 2026 | 7.82 | 8.08 | 7.82 | 7.82 | 7.82 | -1.39% | 822,526 |
| Sep 11, 2026 | 7.90 | 7.98 | 7.73 | 7.93 | 7.93 | 3.93% | 1,039,255 |
| Sep 10, 2026 | 7.66 | 7.95 | 7.53 | 7.63 | 7.63 | 0.53% | 1,235,002 |
| Sep 9, 2026 | 7.70 | 7.76 | 7.59 | 7.59 | 7.59 | -2.06% | 938,531 |
| Sep 8, 2026 | 8.18 | 8.19 | 7.74 | 7.75 | 7.75 | -4.79% | 1,296,962 |
| Sep 4, 2026 | 8.06 | 8.28 | 8.06 | 8.14 | 8.14 | -0.12% | 425,224 |
| Sep 3, 2026 | 8.23 | 8.32 | 8.15 | 8.15 | 8.15 | - | 496,524 |
| Sep 2, 2026 | 8.19 | 8.30 | 8.12 | 8.15 | 8.15 | 0.87% | 643,188 |
| Sep 1, 2026 | 8.15 | 8.28 | 8.07 | 8.08 | 8.08 | -1.94% | 593,877 |
| Aug 31, 2026 | 8.23 | 8.26 | 8.13 | 8.24 | 8.24 | - | 681,362 |
| Aug 28, 2026 | 8.17 | 8.31 | 8.16 | 8.24 | 8.24 | 1.73% | 481,421 |
| Aug 27, 2026 | 8.10 | 8.29 | 8.05 | 8.10 | 8.10 | -0.25% | 779,595 |
| Aug 26, 2026 | 8.25 | 8.35 | 8.12 | 8.12 | 8.12 | -1.22% | 606,899 |
| Aug 25, 2026 | 8.22 | 8.32 | 8.14 | 8.22 | 8.22 | -0.72% | 1,292,826 |
| Aug 24, 2026 | 8.50 | 8.50 | 8.11 | 8.28 | 8.28 | -5.26% | 1,782,109 |
| Aug 21, 2026 | 8.66 | 8.75 | 8.58 | 8.74 | 8.74 | 2.22% | 412,603 |
| 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 |