Canada Goose Holdings Inc. (GOOS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

34.05-1.55 (-4.35%)

At close: 1:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2020	35.48	35.62	33.64	34.05	34.05	1,437,900
Nov 25, 2020	35.75	37.43	35.13	35.60	35.60	4,527,800
Nov 24, 2020	36.60	39.32	36.55	38.65	38.65	3,418,900
Nov 23, 2020	34.96	35.85	34.80	35.72	35.72	780,000
Nov 20, 2020	35.06	35.38	33.97	34.77	34.77	1,224,300
Nov 19, 2020	35.50	36.05	35.15	35.68	35.68	789,500
Nov 18, 2020	34.57	35.75	34.42	35.65	35.65	1,148,600
Nov 17, 2020	33.55	34.70	33.42	34.42	34.42	1,100,400
Nov 16, 2020	34.51	34.88	32.97	33.82	33.82	1,366,400
Nov 13, 2020	34.12	34.27	33.19	33.90	33.90	920,200
Nov 12, 2020	33.71	34.37	33.69	33.95	33.95	604,100
Nov 11, 2020	35.26	35.37	33.70	33.97	33.97	778,700
Nov 10, 2020	34.49	35.40	34.17	35.05	35.05	745,000
Nov 09, 2020	34.61	36.89	34.21	34.89	34.89	2,139,000
Nov 06, 2020	32.99	33.29	31.92	32.18	32.18	1,616,800
Nov 05, 2020	33.20	34.68	31.75	33.03	33.03	2,266,800
Nov 04, 2020	32.11	33.02	31.59	32.91	32.91	1,383,500
Nov 03, 2020	31.75	32.01	31.13	31.83	31.83	921,600
Nov 02, 2020	31.46	31.96	30.78	31.31	31.31	1,521,600
Oct 30, 2020	32.75	32.98	30.75	31.18	31.18	2,087,400
Oct 29, 2020	33.00	33.47	32.38	33.21	33.21	1,029,300
Oct 28, 2020	33.00	33.34	32.41	32.89	32.89	887,800
Oct 27, 2020	34.10	34.55	33.58	33.70	33.70	617,100
Oct 26, 2020	34.96	35.13	33.14	33.47	33.47	1,164,800
Oct 23, 2020	36.60	36.60	35.22	35.51	35.51	674,500
Oct 22, 2020	36.17	36.67	35.46	36.14	36.14	771,600
Oct 21, 2020	36.03	36.75	35.85	36.16	36.16	888,300
Oct 20, 2020	35.60	36.51	35.46	35.89	35.89	946,200
Oct 19, 2020	35.16	35.85	35.00	35.19	35.19	785,300
Oct 16, 2020	35.31	35.44	34.54	35.16	35.16	715,400
Oct 15, 2020	33.62	35.45	33.46	35.21	35.21	847,800
Oct 14, 2020	34.46	35.13	34.03	34.30	34.30	674,500
Oct 13, 2020	35.35	35.79	34.25	34.55	34.55	1,069,200
Oct 12, 2020	35.87	35.99	34.97	35.41	35.41	734,900
Oct 09, 2020	36.00	36.06	35.11	35.87	35.87	986,600
Oct 08, 2020	34.50	35.82	34.50	35.66	35.66	1,245,100
Oct 07, 2020	33.68	34.57	33.65	34.29	34.29	1,075,100
Oct 06, 2020	33.80	33.96	32.87	33.00	33.00	1,178,900
Oct 05, 2020	33.28	33.78	32.91	33.70	33.70	834,900
Oct 02, 2020	32.09	33.29	32.02	33.05	33.05	1,312,500
Oct 01, 2020	32.48	33.73	32.32	33.20	33.20	2,210,700
Sep 30, 2020	31.20	33.29	30.93	32.17	32.17	4,435,900
Sep 29, 2020	29.89	30.25	29.37	29.68	29.68	952,400
Sep 28, 2020	29.98	30.43	29.42	29.83	29.83	1,066,800
Sep 25, 2020	28.32	29.44	28.32	29.39	29.39	730,600
Sep 24, 2020	28.86	29.03	27.95	28.49	28.49	942,300
Sep 23, 2020	29.18	30.64	28.84	29.16	29.16	2,471,300
Sep 22, 2020	28.49	28.73	27.88	28.61	28.61	1,036,200
Sep 21, 2020	28.60	28.64	27.59	28.19	28.19	1,097,300
Sep 18, 2020	29.06	29.71	28.52	29.27	29.27	1,413,000
Sep 17, 2020	28.10	28.78	27.64	28.73	28.73	734,900
Sep 16, 2020	27.86	28.80	27.75	28.51	28.51	1,514,000
Sep 15, 2020	27.30	27.90	26.74	27.66	27.66	1,188,200
Sep 14, 2020	25.84	27.28	25.82	27.01	27.01	1,258,300
Sep 11, 2020	25.52	25.87	25.24	25.64	25.64	701,000
Sep 10, 2020	25.26	25.70	24.96	25.18	25.18	832,000
Sep 09, 2020	25.00	25.30	24.68	25.10	25.10	774,100
Sep 08, 2020	24.63	25.30	24.00	24.79	24.79	872,800
Sep 04, 2020	25.79	25.90	24.35	25.18	25.18	1,095,900
Sep 03, 2020	26.54	26.73	25.25	25.59	25.59	1,366,800
Sep 02, 2020	25.12	26.61	25.12	26.52	26.52	1,608,700
Sep 01, 2020	24.43	24.98	24.25	24.92	24.92	774,700
Aug 31, 2020	25.19	25.21	24.43	24.49	24.49	452,600
Aug 28, 2020	24.31	25.16	24.30	25.15	25.15	1,036,800
Aug 27, 2020	24.31	24.92	24.18	24.31	24.31	901,200
Aug 26, 2020	23.99	24.17	23.65	24.10	24.10	839,300
Aug 25, 2020	23.46	24.14	23.38	23.92	23.92	1,142,100
Aug 24, 2020	22.91	23.38	22.86	23.33	23.33	709,100
Aug 21, 2020	22.56	23.01	22.52	22.81	22.81	673,100
Aug 20, 2020	22.25	22.60	22.14	22.49	22.49	559,300
Aug 19, 2020	23.16	23.21	22.42	22.49	22.49	1,365,000
Aug 18, 2020	23.38	23.46	22.83	23.16	23.16	1,545,300
Aug 17, 2020	23.80	23.99	23.03	23.29	23.29	1,464,700
Aug 14, 2020	23.63	24.06	23.51	23.79	23.79	777,800
Aug 13, 2020	23.25	24.47	23.21	23.63	23.63	1,619,100
Aug 12, 2020	23.61	24.01	22.74	23.21	23.21	2,656,700
Aug 11, 2020	22.60	24.45	22.59	23.51	23.51	4,152,300
Aug 10, 2020	24.21	24.92	23.94	24.81	24.81	1,560,400
Aug 07, 2020	23.17	23.96	22.82	23.93	23.93	856,200
Aug 06, 2020	22.71	23.32	22.52	23.20	23.20	1,298,000
Aug 05, 2020	22.61	23.05	22.47	22.83	22.83	1,107,500
Aug 04, 2020	22.40	22.61	22.10	22.36	22.36	702,500
Aug 03, 2020	22.33	22.82	22.02	22.47	22.47	825,900
Jul 31, 2020	22.61	22.95	22.16	22.28	22.28	682,900
Jul 30, 2020	22.68	23.23	22.31	22.78	22.78	742,300
Jul 29, 2020	23.57	23.70	22.66	23.03	23.03	1,107,500
Jul 28, 2020	23.00	23.58	22.82	23.42	23.42	929,900
Jul 27, 2020	23.18	23.34	22.61	23.11	23.11	883,500
Jul 24, 2020	23.08	23.51	22.74	23.21	23.21	817,600
Jul 23, 2020	23.29	23.61	22.80	23.20	23.20	1,471,800
Jul 22, 2020	22.91	23.88	22.74	23.29	23.29	1,577,400
Jul 21, 2020	22.93	23.00	22.48	22.63	22.63	691,400
Jul 20, 2020	22.59	22.92	22.33	22.57	22.57	802,800
Jul 17, 2020	23.53	23.64	22.67	22.67	22.67	656,200
Jul 16, 2020	23.70	24.05	23.14	23.37	23.37	1,787,600
Jul 15, 2020	23.18	24.08	23.00	24.00	24.00	1,786,000
Jul 14, 2020	22.03	22.58	21.52	22.56	22.56	636,600
Jul 13, 2020	22.78	22.92	22.08	22.12	22.12	611,800
Jul 10, 2020	22.17	22.60	21.96	22.60	22.60	680,500
Jul 09, 2020	21.96	22.31	21.38	22.26	22.26	1,696,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,647.00+10.50(+0.29%)

Dow Futures29,930.00+56.00(+0.19%)

Nasdaq Futures12,329.00+71.50(+0.58%)

Canada Goose Holdings Inc. (GOOS)

S&P Futures
3,647.00
+10.50(+0.29%)

Dow Futures
29,930.00
+56.00(+0.19%)

Nasdaq Futures
12,329.00
+71.50(+0.58%)