Canada Goose Holdings Inc (NY: GOOS )

11.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 36.56 37.45 36.56 37.06 479,605 +0.31(+0.84%)
Dec 30, 2021 36.53 37.63 36.43 36.75 642,582 +0.29(+0.80%)
Dec 29, 2021 36.64 36.88 36.28 36.46 461,491 -0.16(-0.44%)
Dec 28, 2021 37.50 37.69 36.28 36.62 466,315 -0.68(-1.82%)
Dec 27, 2021 37.52 37.54 36.81 37.30 394,890 +0.00(+0.00%)
Dec 23, 2021 36.85 37.34 36.56 37.30 462,394 +0.48(+1.30%)
Dec 22, 2021 36.48 37.03 36.23 36.82 564,480 +0.31(+0.85%)
Dec 21, 2021 35.51 36.61 35.40 36.51 1,140,285 +1.58(+4.52%)
Dec 20, 2021 35.66 35.66 34.52 34.93 912,267 -1.51(-4.14%)
Dec 17, 2021 35.51 36.90 35.08 36.44 1,265,015 +0.61(+1.70%)
Dec 16, 2021 37.50 38.00 35.80 35.83 1,027,678 -1.56(-4.17%)
Dec 15, 2021 37.18 37.60 36.03 37.39 737,863 -0.01(-0.03%)
Dec 14, 2021 37.56 37.95 36.48 37.40 992,652 -0.10(-0.27%)
Dec 13, 2021 38.66 38.82 37.06 37.50 1,197,649 -1.32(-3.40%)
Dec 10, 2021 39.95 39.95 38.34 38.82 1,006,409 -0.61(-1.55%)
Dec 09, 2021 40.58 41.03 39.18 39.43 1,054,894 -1.33(-3.26%)
Dec 08, 2021 40.86 40.99 39.41 40.76 1,401,212 +0.03(+0.07%)
Dec 07, 2021 38.59 41.55 38.38 40.73 2,245,382 +3.23(+8.61%)
Dec 06, 2021 36.71 37.71 35.61 37.50 2,156,569 +0.95(+2.60%)
Dec 03, 2021 39.46 39.76 35.88 36.55 3,418,037 -2.86(-7.26%)
Dec 02, 2021 41.21 41.69 38.77 39.41 2,580,551 -1.87(-4.53%)
Dec 01, 2021 45.35 45.85 41.22 41.28 2,115,447 -3.31(-7.42%)
Nov 30, 2021 45.51 46.14 43.69 44.59 1,172,366 -1.35(-2.94%)
Nov 29, 2021 46.54 46.70 45.45 45.94 866,847 +0.04(+0.09%)
Nov 26, 2021 46.80 47.40 45.69 45.90 846,330 -2.37(-4.91%)
Nov 24, 2021 48.09 48.41 47.23 48.27 951,198 -0.51(-1.05%)
Nov 23, 2021 49.32 49.71 48.12 48.78 936,870 -0.62(-1.26%)
Nov 22, 2021 51.50 51.50 49.39 49.40 887,310 -1.80(-3.52%)
Nov 19, 2021 51.11 52.07 50.91 51.20 850,564 +0.09(+0.18%)
Nov 18, 2021 52.02 51.11 50.83 51.11 1,046,296 -0.52(-1.01%)
Nov 17, 2021 53.03 53.16 50.62 51.63 1,334,412 -1.45(-2.73%)
Nov 16, 2021 51.92 53.64 51.35 53.08 1,077,675 +1.25(+2.41%)
Nov 15, 2021 50.81 51.87 50.29 51.83 1,033,151 +1.23(+2.43%)
Nov 12, 2021 49.66 51.35 49.28 50.60 1,847,328 +1.40(+2.85%)
Nov 11, 2021 48.45 49.33 47.61 49.20 1,055,662 +1.35(+2.82%)
Nov 10, 2021 49.53 47.85 1,342,418 -2.54(-5.04%)
Nov 09, 2021 49.30 50.94 48.79 50.39 1,425,361 +1.02(+2.07%)
Nov 08, 2021 47.67 49.60 46.88 49.37 2,525,711 +1.11(+2.30%)
Nov 05, 2021 45.39 49.36 44.92 48.26 5,789,386 +7.83(+19.37%)
Nov 04, 2021 39.98 40.59 39.73 40.43 2,294,555 +0.68(+1.71%)
Nov 03, 2021 39.20 40.39 39.01 39.75 912,575 +0.65(+1.66%)
Nov 02, 2021 38.27 39.40 38.04 39.10 777,529 +0.89(+2.33%)
Nov 01, 2021 37.25 38.69 37.91 38.21 980,351 +1.11(+2.99%)
Oct 29, 2021 37.00 37.67 36.82 37.10 782,491 -0.34(-0.91%)
Oct 28, 2021 36.86 37.73 36.86 37.44 1,420,288 +0.69(+1.88%)
Oct 27, 2021 39.07 38.98 36.74 36.75 978,955 -2.29(-5.87%)
Oct 26, 2021 39.80 39.04 623,275 -0.61(-1.54%)
Oct 25, 2021 39.75 40.31 39.27 39.65 464,202 -0.20(-0.50%)
Oct 22, 2021 39.87 40.09 39.42 39.85 368,474 -0.23(-0.57%)
Oct 21, 2021 39.69 40.39 39.72 40.08 448,166 +0.36(+0.91%)
Oct 20, 2021 39.52 40.23 39.30 39.72 548,958 +0.51(+1.30%)
Oct 19, 2021 39.01 39.45 38.71 39.21 576,700 +0.40(+1.03%)
Oct 18, 2021 37.67 38.84 37.51 38.81 436,305 +0.85(+2.24%)
Oct 15, 2021 38.47 38.63 37.69 37.96 494,193 -0.29(-0.76%)
Oct 14, 2021 38.92 39.00 38.20 38.25 475,600 -0.22(-0.57%)
Oct 13, 2021 37.65 38.65 37.52 38.47 489,837 +0.84(+2.23%)
Oct 12, 2021 37.21 37.84 37.01 37.63 826,985 +0.71(+1.92%)
Oct 11, 2021 37.30 38.37 36.91 36.92 815,614 -0.38(-1.02%)
Oct 08, 2021 37.39 37.89 37.10 37.30 391,633 -0.12(-0.32%)
Oct 07, 2021 37.00 38.04 36.94 37.42 809,460 +0.84(+2.30%)
Oct 06, 2021 35.90 36.69 35.35 36.58 945,791 +0.27(+0.74%)
Oct 05, 2021 35.85 37.13 35.79 36.31 673,106 +0.56(+1.57%)
Oct 04, 2021 36.13 36.34 35.40 35.75 545,630 -0.35(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.