GOOS - Canada Goose Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 01, 201952.1452.6650.7252.3552.352,095,600
Jan 31, 201950.0051.6849.2651.4651.461,838,900
Jan 30, 201950.3350.6148.5149.8249.821,832,800
Jan 29, 201949.7850.1948.2249.6949.691,427,300
Jan 28, 201948.0850.4847.6049.9949.992,023,500
Jan 25, 201946.9649.1146.8149.1149.113,061,100
Jan 24, 201947.7747.8544.1646.0546.057,666,500
Jan 23, 201950.0850.7348.7949.6549.651,761,700
Jan 22, 201949.4151.5449.1850.0550.052,033,100
Jan 18, 201950.4752.1849.8750.0850.082,572,500
Jan 17, 201947.4850.0246.8949.6449.641,798,600
Jan 16, 201947.3548.6047.2547.5347.531,732,400
Jan 15, 201947.2048.0846.8247.2447.241,747,900
Jan 14, 201946.9447.7146.3847.0647.061,452,000
Jan 11, 201947.3147.8947.1547.8247.821,476,100
Jan 10, 201947.9248.2745.7047.9347.932,904,200
Jan 09, 201948.5749.7848.2549.2449.241,959,200
Jan 08, 201947.6448.6046.7048.0748.072,617,900
Jan 07, 201945.5047.2744.2746.7546.752,110,800
Jan 04, 201943.1945.5543.1444.7344.733,030,400
Jan 03, 201943.6544.2042.1242.1642.162,140,000
Jan 02, 201943.0544.6241.5143.8643.862,387,900
Dec 31, 201844.9745.7743.0443.7243.726,378,100
Dec 28, 201842.4842.9340.9341.7841.781,704,200
Dec 27, 201842.4943.0040.1942.2142.211,875,600
Dec 26, 201841.3043.2340.3643.1443.141,803,400
Dec 24, 201840.9542.4940.8140.8540.851,495,500
Dec 21, 201846.3146.6942.1042.2442.242,970,900
Dec 20, 201848.1648.8144.3345.9945.994,330,300
Dec 19, 201852.4152.8448.1648.7548.753,373,300
Dec 18, 201850.9152.5450.7152.1052.102,062,600
Dec 17, 201850.8052.3349.7950.3550.351,931,300
Dec 14, 201852.8753.7151.8252.1152.112,424,500
Dec 13, 201858.5258.6354.6654.6954.692,148,800
Dec 12, 201857.1059.3956.7658.4158.412,708,400
Dec 11, 201857.4858.3155.1855.2655.262,631,200
Dec 10, 201859.0059.4054.9655.9655.962,494,200
Dec 07, 201862.6063.9157.9358.4558.451,892,500
Dec 06, 201865.6565.9661.2662.6162.612,730,100
Dec 04, 201869.4069.9167.0268.3868.381,998,300
Dec 03, 201870.0070.2668.0669.4969.491,816,700
Nov 30, 201864.9468.2464.7867.3567.352,739,800
Nov 29, 201865.3766.0264.6864.9764.971,559,500
Nov 28, 201863.5966.3362.0265.9965.992,857,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...