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
Dec 06, 2019	39.27	39.54	38.74	38.84	38.84	1,076,482
Dec 05, 2019	39.50	40.35	38.79	38.97	38.97	2,074,900
Dec 04, 2019	37.95	39.94	37.71	39.10	39.10	4,543,400
Dec 03, 2019	37.63	38.30	37.26	37.85	37.85	1,768,700
Dec 02, 2019	38.59	39.10	37.47	38.62	38.62	2,322,400
Nov 29, 2019	38.36	38.93	38.08	38.15	38.15	778,400
Nov 27, 2019	38.69	39.29	38.28	38.71	38.71	1,821,500
Nov 26, 2019	37.72	38.64	37.07	38.22	38.22	1,902,100
Nov 25, 2019	37.80	38.02	36.98	37.68	37.68	2,302,300
Nov 22, 2019	35.41	37.07	34.86	36.93	36.93	4,561,900
Nov 21, 2019	34.50	35.50	34.30	35.18	35.18	1,077,200
Nov 20, 2019	34.10	34.77	33.80	34.46	34.46	1,429,900
Nov 19, 2019	34.92	35.13	34.10	34.13	34.13	2,348,500
Nov 18, 2019	35.59	35.79	35.01	35.21	35.21	1,896,500
Nov 15, 2019	35.93	36.28	35.26	35.67	35.67	2,200,600
Nov 14, 2019	35.52	36.05	34.71	35.71	35.71	3,999,600
Nov 13, 2019	38.52	39.72	33.38	34.81	34.81	18,617,900
Nov 12, 2019	39.26	39.58	38.20	39.04	39.04	3,345,400
Nov 11, 2019	37.61	39.19	37.14	39.15	39.15	2,727,600
Nov 08, 2019	38.26	38.60	37.18	37.63	37.63	2,233,700
Nov 07, 2019	39.68	40.02	38.36	38.46	38.46	1,532,800
Nov 06, 2019	42.80	42.92	40.17	40.35	40.35	1,800,200
Nov 05, 2019	44.59	45.09	42.76	42.80	42.80	1,201,700
Nov 04, 2019	42.40	44.57	42.35	44.26	44.26	1,500,600
Nov 01, 2019	42.13	42.58	41.60	42.08	42.08	958,800
Oct 31, 2019	41.33	42.05	40.81	41.83	41.83	1,083,300
Oct 30, 2019	42.01	42.09	40.86	41.87	41.87	919,700
Oct 29, 2019	42.00	42.46	41.01	41.89	41.89	1,540,900
Oct 28, 2019	40.33	42.45	40.30	41.99	41.99	1,856,700
Oct 25, 2019	38.71	40.17	38.71	39.76	39.76	1,311,400
Oct 24, 2019	38.27	38.97	37.72	38.78	38.78	1,444,600
Oct 23, 2019	38.97	39.03	37.45	37.96	37.96	1,443,200
Oct 22, 2019	39.10	39.56	38.58	39.07	39.07	854,600
Oct 21, 2019	40.17	40.46	39.43	39.50	39.50	848,600
Oct 18, 2019	40.58	40.81	39.30	39.79	39.79	857,800
Oct 17, 2019	40.35	41.49	40.35	40.79	40.79	696,500
Oct 16, 2019	39.48	40.97	39.48	40.32	40.32	833,800
Oct 15, 2019	39.10	41.31	38.58	40.22	40.22	1,272,300
Oct 14, 2019	39.00	39.34	38.01	38.86	38.86	1,165,900
Oct 11, 2019	38.90	39.56	38.53	39.13	39.13	2,275,000
Oct 10, 2019	37.22	38.24	36.83	37.94	37.94	1,905,100
Oct 09, 2019	38.00	38.22	36.92	37.18	37.18	1,312,000
Oct 08, 2019	39.24	39.35	37.39	37.50	37.50	1,422,700
Oct 07, 2019	38.45	39.88	38.36	39.66	39.66	963,800
Oct 04, 2019	40.13	40.41	38.55	38.70	38.70	1,213,900
Oct 03, 2019	38.83	39.34	37.26	39.34	39.34	1,678,500
Oct 02, 2019	40.28	40.51	38.60	39.00	39.00	1,335,200
Oct 01, 2019	44.23	44.98	40.40	40.63	40.63	1,434,200
Sep 30, 2019	43.50	44.25	43.32	43.97	43.97	635,500
Sep 27, 2019	43.66	44.26	43.14	43.45	43.45	694,400
Sep 26, 2019	43.17	43.53	42.37	43.49	43.49	597,500
Sep 25, 2019	42.37	43.30	42.26	42.99	42.99	646,700
Sep 24, 2019	43.48	43.61	41.61	42.24	42.24	646,600
Sep 23, 2019	41.89	43.13	41.83	42.96	42.96	662,500
Sep 20, 2019	42.96	43.89	41.99	42.12	42.12	987,100
Sep 19, 2019	42.60	43.62	42.28	42.85	42.85	544,900
Sep 18, 2019	42.00	42.80	41.62	42.37	42.37	1,013,900
Sep 17, 2019	42.89	42.93	41.96	42.39	42.39	783,900
Sep 16, 2019	43.00	44.07	42.53	42.97	42.97	728,300
Sep 13, 2019	43.45	44.37	43.42	43.57	43.57	737,400
Sep 12, 2019	42.59	43.60	42.41	43.30	43.30	982,500
Sep 11, 2019	41.67	42.88	40.92	42.50	42.50	948,000
Sep 10, 2019	40.04	41.68	40.04	41.45	41.45	1,034,800
Sep 09, 2019	40.03	40.62	39.59	40.32	40.32	847,300
Sep 06, 2019	39.90	40.19	39.38	39.70	39.70	475,500
Sep 05, 2019	38.85	40.00	38.50	39.50	39.50	1,002,200
Sep 04, 2019	37.05	38.70	36.95	37.88	37.88	769,000
Sep 03, 2019	36.79	37.32	35.98	36.50	36.50	1,105,900
Aug 30, 2019	37.25	37.67	36.80	37.30	37.30	630,100
Aug 29, 2019	37.03	37.83	36.73	36.87	36.87	800,100
Aug 28, 2019	36.54	37.18	35.99	36.48	36.48	1,010,200
Aug 27, 2019	37.30	37.68	36.46	36.96	36.96	660,700
Aug 26, 2019	37.66	37.69	36.33	36.98	36.98	757,200
Aug 23, 2019	39.10	39.14	36.82	37.01	37.01	1,244,000
Aug 22, 2019	39.74	40.25	39.41	39.55	39.55	655,000
Aug 21, 2019	39.78	40.33	39.16	39.79	39.79	757,800
Aug 20, 2019	38.50	39.66	38.25	38.94	38.94	1,026,100
Aug 19, 2019	38.50	39.56	37.97	38.72	38.72	1,350,900
Aug 16, 2019	38.99	39.17	37.59	37.71	37.71	1,839,400
Aug 15, 2019	40.01	40.21	38.03	38.21	38.21	1,945,900
Aug 14, 2019	40.79	44.39	38.62	39.97	39.97	5,494,900
Aug 13, 2019	41.57	43.85	40.48	43.21	43.21	1,766,100
Aug 12, 2019	42.50	43.17	41.95	42.06	42.06	897,700
Aug 09, 2019	44.54	44.93	43.73	43.73	43.73	548,400
Aug 08, 2019	43.48	44.98	43.28	44.78	44.78	727,500
Aug 07, 2019	41.92	43.23	41.05	43.15	43.15	1,230,600
Aug 06, 2019	42.51	43.79	42.30	42.76	42.76	966,800
Aug 05, 2019	42.97	42.97	40.81	42.21	42.21	1,430,300
Aug 02, 2019	43.37	44.78	42.88	44.57	44.57	1,286,000
Aug 01, 2019	46.99	47.92	43.26	44.58	44.58	2,458,800
Jul 31, 2019	46.52	46.95	46.03	46.79	46.79	803,600
Jul 30, 2019	44.97	46.56	44.57	46.42	46.42	943,700
Jul 29, 2019	45.63	45.99	44.65	45.75	45.75	764,600
Jul 26, 2019	45.54	45.97	45.44	45.61	45.61	499,700
Jul 25, 2019	45.27	46.15	44.73	45.44	45.44	870,000
Jul 24, 2019	44.74	45.45	44.63	45.29	45.29	600,700
Jul 23, 2019	44.16	44.84	43.80	44.79	44.79	555,800
Jul 22, 2019	44.24	44.95	43.72	43.73	43.73	808,700
Jul 19, 2019	43.83	44.33	43.57	44.24	44.24	694,700
Jul 18, 2019	43.45	43.95	43.20	43.67	43.67	485,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...