GOOS - Canada Goose Holdings Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201936.3236.9336.2736.6036.60321,000
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
Mar 26, 201946.8147.3145.6245.9945.991,498,200
Mar 25, 201948.0048.0045.5846.3346.333,815,700
Mar 22, 201950.9750.9748.2448.2748.272,097,900
Mar 21, 201950.0251.4950.0051.2651.26985,400
Mar 20, 201952.1452.1750.1350.4050.401,261,000
Mar 19, 201951.6152.6851.1452.2052.201,214,800
Mar 18, 201951.3351.8050.1551.1551.15926,700
Mar 15, 201951.7052.2550.7651.0951.091,014,500
Mar 14, 201951.1851.8851.0051.4651.461,161,000
Mar 13, 201951.2752.2351.1251.2351.231,063,100
Mar 12, 201952.1752.2050.1251.3351.331,474,500
Mar 11, 201950.3651.9750.3651.9351.931,813,700
Mar 08, 201949.3050.5348.7550.3650.361,615,400
Mar 07, 201951.6151.7449.5750.1250.123,049,300
Mar 06, 201953.2453.3551.3051.8051.801,818,500
Mar 05, 201952.3153.7752.2853.5653.561,810,800
Mar 04, 201955.6155.8852.1552.6052.604,255,100
Mar 01, 201957.6457.6655.2555.4655.463,691,400
Feb 28, 201957.2158.3056.8456.9156.912,446,100
Feb 27, 201955.9957.4355.6057.0157.013,723,800
Feb 26, 201955.1956.3354.6856.0256.022,589,200
Feb 25, 201955.6556.8555.5455.6655.662,078,000
Feb 22, 201953.7555.7553.5555.4755.474,201,000
Feb 21, 201954.0554.1452.8553.5453.543,173,900
Feb 20, 201953.7454.0652.5753.5253.523,361,200
Feb 19, 201950.1154.1849.7154.1554.154,703,100
Feb 15, 201952.0053.6449.8550.1150.116,200,000
Feb 14, 201959.7659.9451.1751.5351.5316,674,100
Feb 13, 201959.3959.7058.1859.1959.193,986,200
Feb 12, 201958.0459.2857.1758.8558.852,885,900
Feb 11, 201957.1057.8656.0557.6257.622,001,700
Feb 08, 201953.5556.2453.1156.2056.201,820,000
Feb 07, 201955.0155.8353.7654.5454.541,871,400
Feb 06, 201954.6555.5152.5255.3955.392,006,100
Feb 05, 201953.8954.8853.2854.4054.402,064,600
Feb 04, 201952.4353.1651.2052.9152.911,151,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...