Mail

GOOS - Canada Goose Holdings Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2019	36.32	36.93	36.27	36.60	36.60	321,000
Jun 25, 2019	36.71	37.25	35.87	36.04	36.04	1,015,200
Jun 24, 2019	37.06	37.31	36.76	37.07	37.07	713,200
Jun 21, 2019	36.81	37.33	36.58	37.06	37.06	724,300
Jun 20, 2019	37.31	37.58	36.90	37.19	37.19	822,400
Jun 19, 2019	36.89	37.22	36.28	36.80	36.80	572,600
Jun 18, 2019	36.22	37.36	36.03	36.89	36.89	1,175,800
Jun 17, 2019	36.76	36.88	35.97	36.17	36.17	988,800
Jun 14, 2019	36.33	37.22	36.11	36.67	36.67	1,656,000
Jun 13, 2019	34.59	36.61	34.47	36.23	36.23	2,277,200
Jun 12, 2019	35.32	35.82	34.39	34.46	34.46	1,193,400
Jun 11, 2019	34.73	35.56	34.31	35.28	35.28	1,784,800
Jun 10, 2019	34.51	35.14	33.87	34.30	34.30	2,077,400
Jun 07, 2019	33.02	34.24	32.75	34.15	34.15	2,355,600
Jun 06, 2019	32.97	33.21	31.67	32.95	32.95	3,045,900
Jun 05, 2019	34.92	34.94	32.83	32.92	32.92	3,237,800
Jun 04, 2019	34.47	34.96	33.56	34.63	34.63	2,878,000
Jun 03, 2019	33.40	34.15	32.83	34.08	34.08	4,067,700
May 31, 2019	35.42	36.34	33.01	33.65	33.65	6,369,400
May 30, 2019	34.40	35.99	33.53	35.44	35.44	10,109,400
May 29, 2019	41.41	42.06	33.58	33.89	33.89	20,462,300
May 28, 2019	49.09	51.71	48.73	49.02	49.02	3,410,600
May 24, 2019	47.75	48.25	46.92	47.89	47.89	1,487,600
May 23, 2019	48.15	48.40	46.92	46.93	46.93	1,394,800
May 22, 2019	49.24	50.18	48.68	49.09	49.09	768,200
May 21, 2019	49.06	49.78	48.80	49.57	49.57	813,000
May 20, 2019	48.65	49.21	47.40	48.53	48.53	827,500
May 17, 2019	49.27	49.88	48.25	48.32	48.32	730,400
May 16, 2019	50.01	50.59	49.16	49.87	49.87	899,200
May 15, 2019	48.82	50.00	48.80	49.17	49.17	728,500
May 14, 2019	47.86	49.37	47.45	49.27	49.27	1,103,800
May 13, 2019	49.50	50.15	47.37	47.48	47.48	1,323,300
May 10, 2019	51.24	52.13	50.15	51.27	51.27	850,200
May 09, 2019	50.42	51.97	49.05	51.17	51.17	1,507,200
May 08, 2019	51.00	52.41	50.60	50.97	50.97	1,092,400
May 07, 2019	52.75	53.18	51.12	51.60	51.60	726,900
May 06, 2019	52.11	53.53	51.51	53.23	53.23	1,302,700
May 03, 2019	54.16	54.86	53.62	54.71	54.71	1,175,900
May 02, 2019	52.06	53.88	51.78	53.86	53.86	778,900
May 01, 2019	53.44	53.65	51.75	51.75	51.75	822,400
Apr 30, 2019	53.87	54.24	52.84	53.39	53.39	1,053,700
Apr 29, 2019	54.20	55.49	53.84	54.23	54.23	687,500
Apr 26, 2019	53.68	54.40	53.46	54.18	54.18	1,198,700
Apr 25, 2019	53.06	54.23	52.96	53.70	53.70	610,300
Apr 24, 2019	53.35	53.77	53.00	53.23	53.23	755,300
Apr 23, 2019	51.92	54.15	51.60	53.34	53.34	1,614,100
Apr 22, 2019	52.35	52.59	51.35	51.93	51.93	1,319,900
Apr 18, 2019	52.70	52.95	51.80	52.68	52.68	1,393,300
Apr 17, 2019	50.60	53.04	50.50	52.73	52.73	3,399,500
Apr 16, 2019	48.18	50.62	48.15	50.25	50.25	1,930,200
Apr 15, 2019	47.80	48.36	47.30	47.99	47.99	777,900
Apr 12, 2019	49.66	50.04	47.24	47.94	47.94	1,551,100
Apr 11, 2019	49.80	50.36	49.17	49.43	49.43	1,113,900
Apr 10, 2019	49.00	49.85	48.68	49.80	49.80	1,249,800
Apr 09, 2019	47.51	49.27	47.26	49.08	49.08	1,191,800
Apr 08, 2019	48.57	48.58	47.30	47.49	47.49	887,000
Apr 05, 2019	49.13	49.38	48.41	48.76	48.76	750,300
Apr 04, 2019	48.44	48.93	48.00	48.89	48.89	894,700
Apr 03, 2019	48.40	49.22	47.77	48.61	48.61	1,044,600
Apr 02, 2019	48.17	48.46	47.85	47.94	47.94	963,700
Apr 01, 2019	48.98	49.13	48.05	48.27	48.27	888,100
Mar 29, 2019	47.72	48.55	46.96	48.02	48.02	1,228,100
Mar 28, 2019	46.43	48.45	46.26	47.02	47.02	1,957,200
Mar 27, 2019	45.93	46.20	43.97	45.89	45.89	2,050,400
Mar 26, 2019	46.81	47.31	45.62	45.99	45.99	1,498,200
Mar 25, 2019	48.00	48.00	45.58	46.33	46.33	3,815,700
Mar 22, 2019	50.97	50.97	48.24	48.27	48.27	2,097,900
Mar 21, 2019	50.02	51.49	50.00	51.26	51.26	985,400
Mar 20, 2019	52.14	52.17	50.13	50.40	50.40	1,261,000
Mar 19, 2019	51.61	52.68	51.14	52.20	52.20	1,214,800
Mar 18, 2019	51.33	51.80	50.15	51.15	51.15	926,700
Mar 15, 2019	51.70	52.25	50.76	51.09	51.09	1,014,500
Mar 14, 2019	51.18	51.88	51.00	51.46	51.46	1,161,000
Mar 13, 2019	51.27	52.23	51.12	51.23	51.23	1,063,100
Mar 12, 2019	52.17	52.20	50.12	51.33	51.33	1,474,500
Mar 11, 2019	50.36	51.97	50.36	51.93	51.93	1,813,700
Mar 08, 2019	49.30	50.53	48.75	50.36	50.36	1,615,400
Mar 07, 2019	51.61	51.74	49.57	50.12	50.12	3,049,300
Mar 06, 2019	53.24	53.35	51.30	51.80	51.80	1,818,500
Mar 05, 2019	52.31	53.77	52.28	53.56	53.56	1,810,800
Mar 04, 2019	55.61	55.88	52.15	52.60	52.60	4,255,100
Mar 01, 2019	57.64	57.66	55.25	55.46	55.46	3,691,400
Feb 28, 2019	57.21	58.30	56.84	56.91	56.91	2,446,100
Feb 27, 2019	55.99	57.43	55.60	57.01	57.01	3,723,800
Feb 26, 2019	55.19	56.33	54.68	56.02	56.02	2,589,200
Feb 25, 2019	55.65	56.85	55.54	55.66	55.66	2,078,000
Feb 22, 2019	53.75	55.75	53.55	55.47	55.47	4,201,000
Feb 21, 2019	54.05	54.14	52.85	53.54	53.54	3,173,900
Feb 20, 2019	53.74	54.06	52.57	53.52	53.52	3,361,200
Feb 19, 2019	50.11	54.18	49.71	54.15	54.15	4,703,100
Feb 15, 2019	52.00	53.64	49.85	50.11	50.11	6,200,000
Feb 14, 2019	59.76	59.94	51.17	51.53	51.53	16,674,100
Feb 13, 2019	59.39	59.70	58.18	59.19	59.19	3,986,200
Feb 12, 2019	58.04	59.28	57.17	58.85	58.85	2,885,900
Feb 11, 2019	57.10	57.86	56.05	57.62	57.62	2,001,700
Feb 08, 2019	53.55	56.24	53.11	56.20	56.20	1,820,000
Feb 07, 2019	55.01	55.83	53.76	54.54	54.54	1,871,400
Feb 06, 2019	54.65	55.51	52.52	55.39	55.39	2,006,100
Feb 05, 2019	53.89	54.88	53.28	54.40	54.40	2,064,600
Feb 04, 2019	52.43	53.16	51.20	52.91	52.91	1,151,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...