Canada Goose Holdings Inc. (GOOS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

30.05

-0.55

(-1.80%)

At close: 04:00PM EST

28.60

-1.45

(-4.83%)

After hours:

05:19PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 21, 2022	30.25	30.68	29.63	30.05	30.05	1,744,100
Jan 20, 2022	31.48	32.24	30.59	30.60	30.60	1,313,400
Jan 19, 2022	32.03	32.70	31.25	31.26	31.26	1,000,600
Jan 18, 2022	32.17	32.47	31.59	31.85	31.85	1,418,600
Jan 14, 2022	32.53	33.02	31.68	32.33	32.33	1,093,300
Jan 13, 2022	34.05	34.25	32.87	33.03	33.03	1,152,400
Jan 12, 2022	34.58	35.13	33.73	33.90	33.90	890,500
Jan 11, 2022	33.47	34.37	33.24	34.06	34.06	1,061,800
Jan 10, 2022	33.76	33.90	32.89	33.47	33.47	1,833,200
Jan 07, 2022	35.34	35.75	33.78	34.38	34.38	2,024,400
Jan 06, 2022	36.54	36.81	35.34	36.46	36.46	1,315,800
Jan 05, 2022	37.39	37.88	35.63	35.69	35.69	1,058,400
Jan 04, 2022	37.93	37.93	36.50	37.11	37.11	692,800
Jan 03, 2022	37.19	38.12	37.08	37.48	37.48	745,700
Dec 31, 2021	36.56	37.45	36.56	37.06	37.06	479,600
Dec 30, 2021	36.53	37.63	36.43	36.75	36.75	642,600
Dec 29, 2021	36.64	36.88	36.28	36.46	36.46	461,500
Dec 28, 2021	37.50	37.69	36.28	36.62	36.62	466,300
Dec 27, 2021	37.52	37.54	36.81	37.30	37.30	394,900
Dec 23, 2021	36.85	37.34	36.56	37.30	37.30	462,400
Dec 22, 2021	36.48	37.03	36.23	36.82	36.82	565,400
Dec 21, 2021	35.51	36.61	35.40	36.51	36.51	1,140,700
Dec 20, 2021	35.66	35.66	34.51	34.93	34.93	912,300
Dec 17, 2021	35.51	36.90	35.08	36.44	36.44	1,265,000
Dec 16, 2021	37.50	38.00	35.80	35.83	35.83	1,028,200
Dec 15, 2021	37.18	37.60	36.03	37.39	37.39	737,900
Dec 14, 2021	37.56	37.95	36.48	37.40	37.40	992,700
Dec 13, 2021	38.66	38.82	37.06	37.50	37.50	1,197,600
Dec 10, 2021	39.95	39.95	38.34	38.82	38.82	1,006,400
Dec 09, 2021	40.58	41.03	39.18	39.43	39.43	1,054,900
Dec 08, 2021	40.86	40.99	39.41	40.76	40.76	1,401,200
Dec 07, 2021	38.59	41.55	38.38	40.73	40.73	2,245,400
Dec 06, 2021	36.71	37.71	35.61	37.50	37.50	2,156,900
Dec 03, 2021	39.46	39.76	35.88	36.55	36.55	3,417,900
Dec 02, 2021	41.21	41.69	38.77	39.41	39.41	2,581,400
Dec 01, 2021	45.35	45.85	41.22	41.28	41.28	2,115,400
Nov 30, 2021	45.51	46.14	43.69	44.59	44.59	1,172,400
Nov 29, 2021	46.54	46.70	45.45	45.94	45.94	866,800
Nov 26, 2021	46.80	47.40	45.69	45.90	45.90	846,300
Nov 24, 2021	48.09	48.41	47.23	48.27	48.27	951,200
Nov 23, 2021	49.32	49.71	48.12	48.78	48.78	936,900
Nov 22, 2021	51.50	51.50	49.39	49.40	49.40	887,300
Nov 19, 2021	51.11	52.07	50.92	51.20	51.20	850,500
Nov 18, 2021	52.02	52.49	50.51	51.11	51.11	1,045,900
Nov 17, 2021	53.03	53.17	50.62	51.63	51.63	1,334,300
Nov 16, 2021	51.92	53.64	51.35	53.08	53.08	1,079,200
Nov 15, 2021	50.81	51.87	50.29	51.83	51.83	1,033,200
Nov 12, 2021	49.66	51.35	49.28	50.60	50.60	1,847,300
Nov 11, 2021	48.45	49.33	47.61	49.20	49.20	1,055,700
Nov 10, 2021	49.53	50.09	47.28	47.85	47.85	1,342,400
Nov 09, 2021	49.30	50.94	48.79	50.39	50.39	1,425,400
Nov 08, 2021	47.67	49.60	46.88	49.37	49.37	2,525,700
Nov 05, 2021	45.39	49.36	44.92	48.26	48.26	5,763,500
Nov 04, 2021	39.98	40.59	39.73	40.43	40.43	2,294,500
Nov 03, 2021	39.20	40.39	39.01	39.75	39.75	912,600
Nov 02, 2021	38.27	39.40	38.04	39.10	39.10	777,500
Nov 01, 2021	37.25	38.69	37.15	38.21	38.21	980,400
Oct 29, 2021	37.00	37.67	36.82	37.10	37.10	782,400
Oct 28, 2021	36.86	37.73	36.86	37.44	37.44	1,420,300
Oct 27, 2021	39.07	39.07	36.74	36.75	36.75	978,900
Oct 26, 2021	39.80	39.89	38.65	39.04	39.04	623,200
Oct 25, 2021	39.75	40.31	39.27	39.65	39.65	464,200
Oct 22, 2021	39.87	40.09	39.42	39.85	39.85	368,500
Oct 21, 2021	39.69	40.39	39.69	40.08	40.08	448,200
Oct 20, 2021	39.52	40.23	39.30	39.72	39.72	549,000
Oct 19, 2021	39.01	39.45	38.71	39.21	39.21	576,700
Oct 18, 2021	37.67	38.84	37.51	38.81	38.81	436,300
Oct 15, 2021	38.47	38.63	37.69	37.96	37.96	494,100
Oct 14, 2021	38.92	39.00	38.20	38.25	38.25	475,400
Oct 13, 2021	37.65	38.65	37.52	38.47	38.47	489,800
Oct 12, 2021	37.21	37.84	37.01	37.63	37.63	827,000
Oct 11, 2021	37.30	38.37	36.90	36.92	36.92	815,600
Oct 08, 2021	37.39	37.89	37.10	37.30	37.30	391,000
Oct 07, 2021	37.00	38.04	36.94	37.42	37.42	809,200
Oct 06, 2021	35.90	36.69	35.35	36.58	36.58	945,800
Oct 05, 2021	35.85	37.13	35.79	36.31	36.31	673,100
Oct 04, 2021	36.13	36.34	35.40	35.75	35.75	545,600
Oct 01, 2021	35.90	36.36	35.68	36.10	36.10	567,000
Sep 30, 2021	36.28	36.42	35.63	35.67	35.67	615,800
Sep 29, 2021	37.59	37.65	36.18	36.40	36.40	726,900
Sep 28, 2021	39.14	39.25	37.30	37.39	37.39	823,900
Sep 27, 2021	38.32	39.91	38.18	39.47	39.47	1,010,000
Sep 24, 2021	37.98	38.30	37.35	38.16	38.16	679,100
Sep 23, 2021	37.79	38.79	37.58	38.32	38.32	604,300
Sep 22, 2021	37.14	37.82	37.14	37.48	37.48	568,400
Sep 21, 2021	36.54	37.20	36.31	36.93	36.93	633,700
Sep 20, 2021	36.64	36.94	35.69	36.41	36.41	1,232,500
Sep 17, 2021	36.70	37.50	36.64	37.27	37.27	649,400
Sep 16, 2021	37.91	37.91	36.57	36.96	36.96	1,286,000
Sep 15, 2021	38.94	38.94	37.56	37.56	37.56	1,160,800
Sep 14, 2021	38.40	39.28	38.25	39.04	39.04	588,700
Sep 13, 2021	39.96	39.99	38.25	38.48	38.48	970,700
Sep 10, 2021	38.81	39.76	38.55	39.63	39.63	1,240,000
Sep 09, 2021	38.18	39.21	37.49	38.57	38.57	1,356,200
Sep 08, 2021	39.79	39.87	37.85	37.94	37.94	1,602,000
Sep 07, 2021	41.89	42.13	40.26	40.31	40.31	695,400
Sep 03, 2021	41.47	41.86	40.81	41.85	41.85	671,500
Sep 02, 2021	40.14	41.42	40.02	41.40	41.40	1,352,000
Sep 01, 2021	38.64	40.48	38.58	40.40	40.40	959,900
Aug 31, 2021	38.57	38.95	38.17	38.37	38.37	962,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,397.94-84.79(-1.89%)

Dow 3034,265.37-450.02(-1.30%)

Nasdaq13,768.92-385.10(-2.72%)

Russell 20001,987.92-36.12(-1.78%)

Crude Oil84.83-0.72(-0.84%)

Gold1,836.10-6.50(-0.35%)

Canada Goose Holdings Inc. (GOOS)

S&P 500
4,397.94
-84.79(-1.89%)

Dow 30
34,265.37
-450.02(-1.30%)

Nasdaq
13,768.92
-385.10(-2.72%)

Russell 2000
1,987.92
-36.12(-1.78%)

Crude Oil
84.83
-0.72(-0.84%)

Gold
1,836.10
-6.50(-0.35%)