Canada Goose Holdings Inc. (GOOS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

11.27

+0.13

(+1.17%)

At close: 04:00PM EDT

11.42

+0.15

(+1.33%)

After hours:

07:20PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	11.26	11.43	11.21	11.27	11.27	260,000
25 Apr 2024	11.35	11.38	11.02	11.14	11.14	404,700
24 Apr 2024	11.32	11.51	11.09	11.50	11.50	702,200
23 Apr 2024	11.41	11.69	11.36	11.37	11.37	425,500
22 Apr 2024	11.40	11.56	11.28	11.46	11.46	450,600
19 Apr 2024	11.19	11.44	11.11	11.42	11.42	464,100
18 Apr 2024	11.29	11.38	11.12	11.24	11.24	548,000
17 Apr 2024	11.29	11.38	11.03	11.24	11.24	516,300
16 Apr 2024	10.79	11.21	10.79	11.20	11.20	683,700
15 Apr 2024	10.95	10.96	10.69	10.94	10.94	968,500
12 Apr 2024	11.06	11.07	10.72	10.79	10.79	722,200
11 Apr 2024	11.21	11.25	10.98	11.21	11.21	400,700
10 Apr 2024	10.91	11.20	10.85	11.14	11.14	479,800
09 Apr 2024	11.18	11.34	11.15	11.27	11.27	378,100
08 Apr 2024	11.33	11.35	11.10	11.14	11.14	511,700
05 Apr 2024	11.20	11.30	11.07	11.24	11.24	556,800
04 Apr 2024	11.74	11.80	11.23	11.26	11.26	658,000
03 Apr 2024	11.55	11.70	11.44	11.54	11.54	524,100
02 Apr 2024	12.04	12.04	11.57	11.60	11.60	1,115,800
01 Apr 2024	12.09	12.51	12.04	12.32	12.32	1,101,800
28 Mar 2024	11.75	12.12	11.74	12.06	12.06	765,700
27 Mar 2024	11.18	11.93	11.18	11.66	11.66	2,214,900
26 Mar 2024	11.93	12.20	11.11	11.12	11.12	1,963,300
25 Mar 2024	12.03	12.18	11.92	11.93	11.93	671,100
22 Mar 2024	12.28	12.28	11.88	11.89	11.89	722,500
21 Mar 2024	12.53	12.59	12.30	12.31	12.31	465,600
20 Mar 2024	12.33	12.53	12.18	12.51	12.51	634,400
19 Mar 2024	12.19	12.46	12.19	12.41	12.41	577,400
18 Mar 2024	12.58	12.59	12.21	12.33	12.33	514,300
15 Mar 2024	12.55	12.64	12.07	12.42	12.42	1,623,100
14 Mar 2024	13.14	13.14	12.41	12.58	12.58	832,600
13 Mar 2024	13.06	13.37	13.04	13.18	13.18	632,300
12 Mar 2024	12.81	13.11	12.67	13.10	13.10	684,400
11 Mar 2024	12.97	13.02	12.77	12.88	12.88	714,100
08 Mar 2024	12.77	12.98	12.60	12.93	12.93	1,154,300
07 Mar 2024	12.97	13.10	12.64	12.67	12.67	649,100
06 Mar 2024	13.01	13.10	12.74	12.86	12.86	793,700
05 Mar 2024	13.09	13.12	12.43	12.90	12.90	1,463,800
04 Mar 2024	13.77	13.78	13.05	13.23	13.23	1,035,400
01 Mar 2024	13.63	13.93	13.43	13.76	13.76	768,500
29 Feb 2024	13.61	13.74	13.40	13.61	13.61	700,700
28 Feb 2024	13.29	13.63	13.11	13.46	13.46	691,700
27 Feb 2024	13.21	13.52	13.17	13.49	13.49	602,600
26 Feb 2024	13.71	13.71	13.09	13.11	13.11	1,153,600
23 Feb 2024	13.64	13.86	13.49	13.71	13.71	606,000
22 Feb 2024	14.16	14.40	13.57	13.66	13.66	1,105,800
21 Feb 2024	13.69	14.15	13.61	14.08	14.08	1,287,900
20 Feb 2024	13.01	13.71	12.94	13.71	13.71	1,309,700
16 Feb 2024	13.15	13.47	13.01	13.07	13.07	1,519,000
15 Feb 2024	13.20	13.37	13.03	13.33	13.33	1,031,700
14 Feb 2024	12.69	13.06	12.56	13.03	13.03	810,300
13 Feb 2024	12.61	12.84	12.42	12.59	12.59	1,575,600
12 Feb 2024	12.26	13.48	12.24	13.24	13.24	2,188,500
09 Feb 2024	12.20	12.31	11.98	12.21	12.21	1,088,200
08 Feb 2024	11.96	12.32	11.87	12.21	12.21	1,113,900
07 Feb 2024	12.17	12.19	11.73	11.95	11.95	1,315,000
06 Feb 2024	11.77	12.20	11.71	12.17	12.17	1,704,700
05 Feb 2024	12.33	12.37	11.68	11.83	11.83	2,413,700
02 Feb 2024	12.85	12.85	12.06	12.45	12.45	3,234,500
01 Feb 2024	13.00	13.24	12.14	13.01	13.01	6,113,400
31 Jan 2024	12.32	12.58	11.99	11.99	11.99	2,956,800
30 Jan 2024	12.30	12.50	12.10	12.36	12.36	1,814,800
29 Jan 2024	12.02	12.30	11.93	12.24	12.24	1,122,200
26 Jan 2024	11.94	12.30	11.85	12.07	12.07	1,421,600
25 Jan 2024	11.88	12.18	11.64	11.76	11.76	1,200,100
24 Jan 2024	12.25	12.99	11.68	11.80	11.80	1,884,500
23 Jan 2024	12.26	12.33	12.02	12.19	12.19	1,296,200
22 Jan 2024	11.54	12.08	11.37	12.08	12.08	2,394,600
19 Jan 2024	11.12	11.51	10.87	11.49	11.49	1,867,700
18 Jan 2024	11.82	11.92	10.90	11.08	11.08	2,665,600
17 Jan 2024	11.35	11.73	11.16	11.71	11.71	2,653,800
16 Jan 2024	11.63	11.99	11.48	11.56	11.56	1,402,900
12 Jan 2024	12.07	12.08	11.69	11.78	11.78	1,284,500
11 Jan 2024	11.71	11.89	11.32	11.87	11.87	984,400
10 Jan 2024	11.87	11.88	11.59	11.64	11.64	874,700
09 Jan 2024	11.85	12.19	11.77	11.80	11.80	1,240,100
08 Jan 2024	11.40	12.00	11.38	11.94	11.94	1,560,000
05 Jan 2024	11.25	11.52	11.17	11.40	11.40	1,277,200
04 Jan 2024	11.27	11.52	11.12	11.33	11.33	811,900
03 Jan 2024	11.44	11.46	11.10	11.26	11.26	1,158,700
02 Jan 2024	11.72	11.86	11.51	11.54	11.54	1,052,800
29 Dec 2023	12.17	12.35	11.85	11.85	11.85	1,009,300
28 Dec 2023	12.05	12.31	11.94	12.22	12.22	750,500
27 Dec 2023	12.08	12.19	11.91	11.98	11.98	917,900
26 Dec 2023	12.11	12.25	11.92	12.16	12.16	839,500
22 Dec 2023	12.50	12.60	12.04	12.04	12.04	1,587,600
21 Dec 2023	12.49	12.82	12.48	12.70	12.70	912,800
20 Dec 2023	12.55	12.83	12.27	12.28	12.28	992,500
19 Dec 2023	12.12	12.66	12.03	12.65	12.65	1,667,500
18 Dec 2023	12.71	12.79	11.94	11.96	11.96	1,613,000
15 Dec 2023	12.69	12.98	12.60	12.67	12.67	1,371,200
14 Dec 2023	13.03	13.31	12.48	12.75	12.75	2,607,800
13 Dec 2023	11.31	12.56	11.31	12.53	12.53	2,220,800
12 Dec 2023	11.73	11.73	11.25	11.35	11.35	1,113,400
11 Dec 2023	11.70	11.93	11.64	11.71	11.71	744,500
08 Dec 2023	11.87	12.16	11.70	11.72	11.72	1,112,100
07 Dec 2023	11.89	12.30	11.86	11.95	11.95	1,502,200
06 Dec 2023	11.68	11.91	11.52	11.87	11.87	1,822,800
05 Dec 2023	11.50	11.69	11.33	11.51	11.51	1,268,000
04 Dec 2023	11.70	12.05	11.60	11.64	11.64	1,424,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,341.92-2,183.73(-2.22%)

Canada Goose Holdings Inc. (GOOS)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,341.92
-2,183.73(-2.22%)