GOOS - Canada Goose Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201939.2739.5438.7438.8438.841,076,482
Dec 05, 201939.5040.3538.7938.9738.972,074,900
Dec 04, 201937.9539.9437.7139.1039.104,543,400
Dec 03, 201937.6338.3037.2637.8537.851,768,700
Dec 02, 201938.5939.1037.4738.6238.622,322,400
Nov 29, 201938.3638.9338.0838.1538.15778,400
Nov 27, 201938.6939.2938.2838.7138.711,821,500
Nov 26, 201937.7238.6437.0738.2238.221,902,100
Nov 25, 201937.8038.0236.9837.6837.682,302,300
Nov 22, 201935.4137.0734.8636.9336.934,561,900
Nov 21, 201934.5035.5034.3035.1835.181,077,200
Nov 20, 201934.1034.7733.8034.4634.461,429,900
Nov 19, 201934.9235.1334.1034.1334.132,348,500
Nov 18, 201935.5935.7935.0135.2135.211,896,500
Nov 15, 201935.9336.2835.2635.6735.672,200,600
Nov 14, 201935.5236.0534.7135.7135.713,999,600
Nov 13, 201938.5239.7233.3834.8134.8118,617,900
Nov 12, 201939.2639.5838.2039.0439.043,345,400
Nov 11, 201937.6139.1937.1439.1539.152,727,600
Nov 08, 201938.2638.6037.1837.6337.632,233,700
Nov 07, 201939.6840.0238.3638.4638.461,532,800
Nov 06, 201942.8042.9240.1740.3540.351,800,200
Nov 05, 201944.5945.0942.7642.8042.801,201,700
Nov 04, 201942.4044.5742.3544.2644.261,500,600
Nov 01, 201942.1342.5841.6042.0842.08958,800
Oct 31, 201941.3342.0540.8141.8341.831,083,300
Oct 30, 201942.0142.0940.8641.8741.87919,700
Oct 29, 201942.0042.4641.0141.8941.891,540,900
Oct 28, 201940.3342.4540.3041.9941.991,856,700
Oct 25, 201938.7140.1738.7139.7639.761,311,400
Oct 24, 201938.2738.9737.7238.7838.781,444,600
Oct 23, 201938.9739.0337.4537.9637.961,443,200
Oct 22, 201939.1039.5638.5839.0739.07854,600
Oct 21, 201940.1740.4639.4339.5039.50848,600
Oct 18, 201940.5840.8139.3039.7939.79857,800
Oct 17, 201940.3541.4940.3540.7940.79696,500
Oct 16, 201939.4840.9739.4840.3240.32833,800
Oct 15, 201939.1041.3138.5840.2240.221,272,300
Oct 14, 201939.0039.3438.0138.8638.861,165,900
Oct 11, 201938.9039.5638.5339.1339.132,275,000
Oct 10, 201937.2238.2436.8337.9437.941,905,100
Oct 09, 201938.0038.2236.9237.1837.181,312,000
Oct 08, 201939.2439.3537.3937.5037.501,422,700
Oct 07, 201938.4539.8838.3639.6639.66963,800
Oct 04, 201940.1340.4138.5538.7038.701,213,900
Oct 03, 201938.8339.3437.2639.3439.341,678,500
Oct 02, 201940.2840.5138.6039.0039.001,335,200
Oct 01, 201944.2344.9840.4040.6340.631,434,200
Sep 30, 201943.5044.2543.3243.9743.97635,500
Sep 27, 201943.6644.2643.1443.4543.45694,400
Sep 26, 201943.1743.5342.3743.4943.49597,500
Sep 25, 201942.3743.3042.2642.9942.99646,700
Sep 24, 201943.4843.6141.6142.2442.24646,600
Sep 23, 201941.8943.1341.8342.9642.96662,500
Sep 20, 201942.9643.8941.9942.1242.12987,100
Sep 19, 201942.6043.6242.2842.8542.85544,900
Sep 18, 201942.0042.8041.6242.3742.371,013,900
Sep 17, 201942.8942.9341.9642.3942.39783,900
Sep 16, 201943.0044.0742.5342.9742.97728,300
Sep 13, 201943.4544.3743.4243.5743.57737,400
Sep 12, 201942.5943.6042.4143.3043.30982,500
Sep 11, 201941.6742.8840.9242.5042.50948,000
Sep 10, 201940.0441.6840.0441.4541.451,034,800
Sep 09, 201940.0340.6239.5940.3240.32847,300
Sep 06, 201939.9040.1939.3839.7039.70475,500
Sep 05, 201938.8540.0038.5039.5039.501,002,200
Sep 04, 201937.0538.7036.9537.8837.88769,000
Sep 03, 201936.7937.3235.9836.5036.501,105,900
Aug 30, 201937.2537.6736.8037.3037.30630,100
Aug 29, 201937.0337.8336.7336.8736.87800,100
Aug 28, 201936.5437.1835.9936.4836.481,010,200
Aug 27, 201937.3037.6836.4636.9636.96660,700
Aug 26, 201937.6637.6936.3336.9836.98757,200
Aug 23, 201939.1039.1436.8237.0137.011,244,000
Aug 22, 201939.7440.2539.4139.5539.55655,000
Aug 21, 201939.7840.3339.1639.7939.79757,800
Aug 20, 201938.5039.6638.2538.9438.941,026,100
Aug 19, 201938.5039.5637.9738.7238.721,350,900
Aug 16, 201938.9939.1737.5937.7137.711,839,400
Aug 15, 201940.0140.2138.0338.2138.211,945,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...