GOOS - Canada Goose Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201938.9940.2137.5937.7137.711,833,300
Aug 15, 201940.0140.2138.0338.2138.211,943,100
Aug 14, 201940.7944.3938.6239.9739.975,494,900
Aug 13, 201941.5743.8540.4843.2143.211,766,100
Aug 12, 201942.5043.1741.9542.0642.06897,700
Aug 09, 201944.5444.9343.7343.7343.73548,400
Aug 08, 201943.4844.9843.2844.7844.78727,500
Aug 07, 201941.9243.2341.0543.1543.151,230,600
Aug 06, 201942.5143.7942.3042.7642.76966,800
Aug 05, 201942.9742.9740.8142.2142.211,430,300
Aug 02, 201943.3744.7842.8844.5744.571,286,000
Aug 01, 201946.9947.9243.2644.5844.582,458,800
Jul 31, 201946.5246.9546.0346.7946.79803,600
Jul 30, 201944.9746.5644.5746.4246.42943,700
Jul 29, 201945.6345.9944.6545.7545.75764,600
Jul 26, 201945.5445.9745.4445.6145.61499,700
Jul 25, 201945.2746.1544.7345.4445.44870,000
Jul 24, 201944.7445.4544.6345.2945.29600,700
Jul 23, 201944.1644.8443.8044.7944.79555,800
Jul 22, 201944.2444.9543.7243.7343.73808,700
Jul 19, 201943.8344.3343.5744.2444.24694,700
Jul 18, 201943.4543.9543.2043.6743.67485,200
Jul 17, 201944.0944.3743.4443.4643.46807,000
Jul 16, 201943.6444.3743.6044.1244.12652,100
Jul 15, 201943.7944.3643.0443.6243.62708,600
Jul 12, 201941.9243.9441.8843.7943.791,125,400
Jul 11, 201942.4642.8841.3241.9241.921,015,900
Jul 10, 201941.6342.3341.2042.2642.261,085,600
Jul 09, 201940.1541.7840.0441.2241.221,120,600
Jul 08, 201940.4840.7739.9940.5740.571,065,200
Jul 05, 201939.8740.8839.6240.7940.79615,200
Jul 03, 201939.8440.0239.6239.9139.91409,800
Jul 02, 201939.6439.9838.9539.5739.57893,900
Jul 01, 201939.6040.0839.0039.7239.721,883,400
Jun 28, 201937.8838.8137.8438.7338.731,051,600
Jun 27, 201936.6737.7536.4837.5237.52785,700
Jun 26, 201936.3236.9436.2336.3536.35782,200
Jun 25, 201936.7137.2535.8736.0436.041,015,200
Jun 24, 201937.0637.3136.7637.0737.07713,200
Jun 21, 201936.8137.3336.5837.0637.06724,300
Jun 20, 201937.3137.5836.9037.1937.19822,400
Jun 19, 201936.8937.2236.2836.8036.80572,600
Jun 18, 201936.2237.3636.0336.8936.891,175,800
Jun 17, 201936.7636.8835.9736.1736.17988,800
Jun 14, 201936.3337.2236.1136.6736.671,656,000
Jun 13, 201934.5936.6134.4736.2336.232,277,200
Jun 12, 201935.3235.8234.3934.4634.461,193,400
Jun 11, 201934.7335.5634.3135.2835.281,784,800
Jun 10, 201934.5135.1433.8734.3034.302,077,400
Jun 07, 201933.0234.2432.7534.1534.152,355,600
Jun 06, 201932.9733.2131.6732.9532.953,045,900
Jun 05, 201934.9234.9432.8332.9232.923,237,800
Jun 04, 201934.4734.9633.5634.6334.632,878,000
Jun 03, 201933.4034.1532.8334.0834.084,067,700
May 31, 201935.4236.3433.0133.6533.656,369,400
May 30, 201934.4035.9933.5335.4435.4410,109,400
May 29, 201941.4142.0633.5833.8933.8920,462,300
May 28, 201949.0951.7148.7349.0249.023,410,600
May 24, 201947.7548.2546.9247.8947.891,487,600
May 23, 201948.1548.4046.9246.9346.931,394,800
May 22, 201949.2450.1848.6849.0949.09768,200
May 21, 201949.0649.7848.8049.5749.57813,000
May 20, 201948.6549.2147.4048.5348.53827,500
May 17, 201949.2749.8848.2548.3248.32730,400
May 16, 201950.0150.5949.1649.8749.87899,200
May 15, 201948.8250.0048.8049.1749.17728,500
May 14, 201947.8649.3747.4549.2749.271,103,800
May 13, 201949.5050.1547.3747.4847.481,323,300
May 10, 201951.2452.1350.1551.2751.27850,200
May 09, 201950.4251.9749.0551.1751.171,507,200
May 08, 201951.0052.4150.6050.9750.971,092,400
May 07, 201952.7553.1851.1251.6051.60726,900
May 06, 201952.1153.5351.5153.2353.231,302,700
May 03, 201954.1654.8653.6254.7154.711,175,900
May 02, 201952.0653.8851.7853.8653.86778,900
May 01, 201953.4453.6551.7551.7551.75822,400
Apr 30, 201953.8754.2452.8453.3953.391,053,700
Apr 29, 201954.2055.4953.8454.2354.23687,500
Apr 26, 201953.6854.4053.4654.1854.181,198,700
Apr 25, 201953.0654.2352.9653.7053.70610,300
Apr 24, 201953.3553.7753.0053.2353.23755,300
Apr 23, 201951.9254.1551.6053.3453.341,614,100
Apr 22, 201952.3552.5951.3551.9351.931,319,900
Apr 18, 201952.7052.9551.8052.6852.681,393,300
Apr 17, 201950.6053.0450.5052.7352.733,399,500
Apr 16, 201948.1850.6248.1550.2550.251,930,200
Apr 15, 201947.8048.3647.3047.9947.99777,900
Apr 12, 201949.6650.0447.2447.9447.941,551,100
Apr 11, 201949.8050.3649.1749.4349.431,113,900
Apr 10, 201949.0049.8548.6849.8049.801,249,800
Apr 09, 201947.5149.2747.2649.0849.081,191,800
Apr 08, 201948.5748.5847.3047.4947.49887,000
Apr 05, 201949.1349.3848.4148.7648.76750,300
Apr 04, 201948.4448.9348.0048.8948.89894,700
Apr 03, 201948.4049.2247.7748.6148.611,044,600
Apr 02, 201948.1748.4647.8547.9447.94963,700
Apr 01, 201948.9849.1348.0548.2748.27888,100
Mar 29, 201947.7248.5546.9648.0248.021,228,100
Mar 28, 201946.4348.4546.2647.0247.021,957,200
Mar 27, 201945.9346.2043.9745.8945.892,050,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...