Mail

GOOS - Canada Goose Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2019	53.35	53.77	53.00	53.23	53.23	755,300
Apr 23, 2019	51.92	54.15	51.60	53.34	53.34	1,614,100
Apr 22, 2019	52.35	52.59	51.35	51.93	51.93	1,319,900
Apr 18, 2019	52.70	52.95	51.80	52.68	52.68	1,393,300
Apr 17, 2019	50.60	53.04	50.50	52.73	52.73	3,399,500
Apr 16, 2019	48.18	50.62	48.15	50.25	50.25	1,930,200
Apr 15, 2019	47.80	48.36	47.30	47.99	47.99	777,900
Apr 12, 2019	49.66	50.04	47.24	47.94	47.94	1,551,100
Apr 11, 2019	49.80	50.36	49.17	49.43	49.43	1,113,900
Apr 10, 2019	49.00	49.85	48.68	49.80	49.80	1,249,800
Apr 09, 2019	47.51	49.27	47.26	49.08	49.08	1,191,800
Apr 08, 2019	48.57	48.58	47.30	47.49	47.49	887,000
Apr 05, 2019	49.13	49.38	48.41	48.76	48.76	750,300
Apr 04, 2019	48.44	48.93	48.00	48.89	48.89	894,700
Apr 03, 2019	48.40	49.22	47.77	48.61	48.61	1,044,600
Apr 02, 2019	48.17	48.46	47.85	47.94	47.94	963,700
Apr 01, 2019	48.98	49.13	48.05	48.27	48.27	888,100
Mar 29, 2019	47.72	48.55	46.96	48.02	48.02	1,228,100
Mar 28, 2019	46.43	48.45	46.26	47.02	47.02	1,957,200
Mar 27, 2019	45.93	46.20	43.97	45.89	45.89	2,050,400
Mar 26, 2019	46.81	47.31	45.62	45.99	45.99	1,498,200
Mar 25, 2019	48.00	48.00	45.58	46.33	46.33	3,815,700
Mar 22, 2019	50.97	50.97	48.24	48.27	48.27	2,097,900
Mar 21, 2019	50.02	51.49	50.00	51.26	51.26	985,400
Mar 20, 2019	52.14	52.17	50.13	50.40	50.40	1,261,000
Mar 19, 2019	51.61	52.68	51.14	52.20	52.20	1,214,800
Mar 18, 2019	51.33	51.80	50.15	51.15	51.15	926,700
Mar 15, 2019	51.70	52.25	50.76	51.09	51.09	1,014,500
Mar 14, 2019	51.18	51.88	51.00	51.46	51.46	1,161,000
Mar 13, 2019	51.27	52.23	51.12	51.23	51.23	1,063,100
Mar 12, 2019	52.17	52.20	50.12	51.33	51.33	1,474,500
Mar 11, 2019	50.36	51.97	50.36	51.93	51.93	1,813,700
Mar 08, 2019	49.30	50.53	48.75	50.36	50.36	1,615,400
Mar 07, 2019	51.61	51.74	49.57	50.12	50.12	3,049,300
Mar 06, 2019	53.24	53.35	51.30	51.80	51.80	1,818,500
Mar 05, 2019	52.31	53.77	52.28	53.56	53.56	1,810,800
Mar 04, 2019	55.61	55.88	52.15	52.60	52.60	4,255,100
Mar 01, 2019	57.64	57.66	55.25	55.46	55.46	3,691,400
Feb 28, 2019	57.21	58.30	56.84	56.91	56.91	2,446,100
Feb 27, 2019	55.99	57.43	55.60	57.01	57.01	3,723,800
Feb 26, 2019	55.19	56.33	54.68	56.02	56.02	2,589,200
Feb 25, 2019	55.65	56.85	55.54	55.66	55.66	2,078,000
Feb 22, 2019	53.75	55.75	53.55	55.47	55.47	4,201,000
Feb 21, 2019	54.05	54.14	52.85	53.54	53.54	3,173,900
Feb 20, 2019	53.74	54.06	52.57	53.52	53.52	3,361,200
Feb 19, 2019	50.11	54.18	49.71	54.15	54.15	4,703,100
Feb 15, 2019	52.00	53.64	49.85	50.11	50.11	6,200,000
Feb 14, 2019	59.76	59.94	51.17	51.53	51.53	16,674,100
Feb 13, 2019	59.39	59.70	58.18	59.19	59.19	3,986,200
Feb 12, 2019	58.04	59.28	57.17	58.85	58.85	2,885,900
Feb 11, 2019	57.10	57.86	56.05	57.62	57.62	2,001,700
Feb 08, 2019	53.55	56.24	53.11	56.20	56.20	1,820,000
Feb 07, 2019	55.01	55.83	53.76	54.54	54.54	1,871,400
Feb 06, 2019	54.65	55.51	52.52	55.39	55.39	2,006,100
Feb 05, 2019	53.89	54.88	53.28	54.40	54.40	2,064,600
Feb 04, 2019	52.43	53.16	51.20	52.91	52.91	1,151,700
Feb 01, 2019	52.14	52.66	50.72	52.35	52.35	2,095,600
Jan 31, 2019	50.00	51.68	49.26	51.46	51.46	1,838,900
Jan 30, 2019	50.33	50.61	48.51	49.82	49.82	1,832,800
Jan 29, 2019	49.78	50.19	48.22	49.69	49.69	1,427,300
Jan 28, 2019	48.08	50.48	47.60	49.99	49.99	2,023,500
Jan 25, 2019	46.96	49.11	46.81	49.11	49.11	3,061,100
Jan 24, 2019	47.77	47.85	44.16	46.05	46.05	7,666,500
Jan 23, 2019	50.08	50.73	48.79	49.65	49.65	1,761,700
Jan 22, 2019	49.41	51.54	49.18	50.05	50.05	2,033,100
Jan 18, 2019	50.47	52.18	49.87	50.08	50.08	2,572,500
Jan 17, 2019	47.48	50.02	46.89	49.64	49.64	1,798,600
Jan 16, 2019	47.35	48.60	47.25	47.53	47.53	1,732,400
Jan 15, 2019	47.20	48.08	46.82	47.24	47.24	1,747,900
Jan 14, 2019	46.94	47.71	46.38	47.06	47.06	1,452,000
Jan 11, 2019	47.31	47.89	47.15	47.82	47.82	1,476,100
Jan 10, 2019	47.92	48.27	45.70	47.93	47.93	2,904,200
Jan 09, 2019	48.57	49.78	48.25	49.24	49.24	1,959,200
Jan 08, 2019	47.64	48.60	46.70	48.07	48.07	2,617,900
Jan 07, 2019	45.50	47.27	44.27	46.75	46.75	2,110,800
Jan 04, 2019	43.19	45.55	43.14	44.73	44.73	3,030,400
Jan 03, 2019	43.65	44.20	42.12	42.16	42.16	2,140,000
Jan 02, 2019	43.05	44.62	41.51	43.86	43.86	2,387,900
Dec 31, 2018	44.97	45.77	43.04	43.72	43.72	6,378,100
Dec 28, 2018	42.48	42.93	40.93	41.78	41.78	1,704,200
Dec 27, 2018	42.49	43.00	40.19	42.21	42.21	1,875,600
Dec 26, 2018	41.30	43.23	40.36	43.14	43.14	1,803,400
Dec 24, 2018	40.95	42.49	40.81	40.85	40.85	1,495,500
Dec 21, 2018	46.31	46.69	42.10	42.24	42.24	2,970,900
Dec 20, 2018	48.16	48.81	44.33	45.99	45.99	4,330,300
Dec 19, 2018	52.41	52.84	48.16	48.75	48.75	3,373,300
Dec 18, 2018	50.91	52.54	50.71	52.10	52.10	2,062,600
Dec 17, 2018	50.80	52.33	49.79	50.35	50.35	1,931,300
Dec 14, 2018	52.87	53.71	51.82	52.11	52.11	2,424,500
Dec 13, 2018	58.52	58.63	54.66	54.69	54.69	2,148,800
Dec 12, 2018	57.10	59.39	56.76	58.41	58.41	2,708,400
Dec 11, 2018	57.48	58.31	55.18	55.26	55.26	2,631,200
Dec 10, 2018	59.00	59.40	54.96	55.96	55.96	2,494,200
Dec 07, 2018	62.60	63.91	57.93	58.45	58.45	1,892,500
Dec 06, 2018	65.65	65.96	61.26	62.61	62.61	2,730,100
Dec 04, 2018	69.40	69.91	67.02	68.38	68.38	1,998,300
Dec 03, 2018	70.00	70.26	68.06	69.49	69.49	1,816,700
Nov 30, 2018	64.94	68.24	64.78	67.35	67.35	2,739,800
Nov 29, 2018	65.37	66.02	64.68	64.97	64.97	1,559,500
Nov 28, 2018	63.59	66.33	62.02	65.99	65.99	2,857,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...