Canada Goose Holdings Inc (NY: GOOS )

11.95 +0.29 (+2.44%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.71 17.76 17.35 17.53 536,914 -0.07(-0.40%)
Aug 30, 2017 17.61 17.62 17.34 17.60 338,489 +0.00(+0.00%)
Aug 29, 2017 17.62 17.68 17.32 17.60 423,973 -0.28(-1.57%)
Aug 28, 2017 17.53 18.02 17.45 17.88 381,567 +0.36(+2.05%)
Aug 25, 2017 17.88 17.96 17.52 17.52 382,659 -0.27(-1.52%)
Aug 24, 2017 17.62 17.99 17.54 17.79 461,754 +0.37(+2.12%)
Aug 23, 2017 17.20 17.64 17.13 17.42 336,623 +0.07(+0.40%)
Aug 22, 2017 17.21 17.60 17.17 17.35 721,077 +0.20(+1.17%)
Aug 21, 2017 18.06 18.06 16.96 17.15 1,097,695 -0.76(-4.24%)
Aug 18, 2017 18.42 18.46 17.75 17.91 821,133 -0.46(-2.50%)
Aug 17, 2017 18.75 18.87 18.34 18.37 638,786 -0.36(-1.92%)
Aug 16, 2017 18.93 18.93 18.67 18.73 379,919 -0.13(-0.69%)
Aug 15, 2017 19.21 19.21 18.81 18.86 651,043 -0.25(-1.31%)
Aug 14, 2017 19.20 19.40 18.86 19.11 736,946 +0.13(+0.68%)
Aug 11, 2017 18.29 19.30 18.26 18.98 1,453,852 +0.66(+3.60%)
Aug 10, 2017 20.30 20.34 18.11 18.32 3,099,299 -0.63(-3.32%)
Aug 09, 2017 18.95 19.04 18.73 18.95 825,275 -0.18(-0.94%)
Aug 08, 2017 18.88 19.57 18.75 19.13 898,588 +0.23(+1.22%)
Aug 07, 2017 18.51 19.05 18.18 18.90 518,567 +0.49(+2.66%)
Aug 04, 2017 18.79 19.11 18.24 18.41 708,117 -0.45(-2.39%)
Aug 03, 2017 18.98 19.29 18.80 18.86 369,551 -0.03(-0.16%)
Aug 02, 2017 19.33 19.45 18.65 18.89 512,675 -0.57(-2.93%)
Aug 01, 2017 19.04 19.51 18.64 19.46 853,134 +0.40(+2.10%)
Jul 31, 2017 19.24 19.24 18.84 19.06 294,011 +0.03(+0.16%)
Jul 28, 2017 19.20 19.26 18.75 19.03 602,388 -0.17(-0.89%)
Jul 27, 2017 19.62 19.62 19.12 19.20 599,683 -0.31(-1.59%)
Jul 26, 2017 19.70 19.81 19.27 19.51 729,326 -0.17(-0.86%)
Jul 25, 2017 20.10 20.20 19.65 19.68 557,988 -0.33(-1.65%)
Jul 24, 2017 19.98 20.40 19.90 20.01 814,316 -0.03(-0.15%)
Jul 21, 2017 19.92 20.12 19.65 20.04 616,524 +0.10(+0.50%)
Jul 20, 2017 19.53 19.95 19.45 19.94 834,335 +0.49(+2.52%)
Jul 19, 2017 19.22 19.55 19.08 19.45 680,959 +0.35(+1.83%)
Jul 18, 2017 19.11 19.48 19.04 19.10 423,559 +0.02(+0.10%)
Jul 17, 2017 19.28 19.33 18.94 19.08 656,571 -0.21(-1.09%)
Jul 14, 2017 19.03 19.72 18.98 19.29 872,575 +0.27(+1.42%)
Jul 13, 2017 19.02 19.39 18.83 19.02 791,286 +0.04(+0.21%)
Jul 12, 2017 19.17 19.33 18.82 18.98 792,232 -0.07(-0.37%)
Jul 11, 2017 19.02 19.22 18.90 19.05 946,582 +0.03(+0.16%)
Jul 10, 2017 19.32 19.46 18.50 19.02 1,014,183 -0.23(-1.19%)
Jul 07, 2017 19.07 19.37 18.92 19.25 583,666 +0.22(+1.16%)
Jul 06, 2017 19.50 19.66 18.84 19.03 1,333,255 -0.47(-2.41%)
Jul 05, 2017 19.75 19.84 19.39 19.50 1,299,690 -0.28(-1.42%)
Jul 03, 2017 19.92 20.02 19.50 19.78 346,766 +0.03(+0.15%)
Jun 30, 2017 19.96 20.07 19.45 19.75 1,434,988 +0.05(+0.25%)
Jun 29, 2017 20.79 20.89 19.50 19.70 2,990,840 -1.05(-5.06%)
Jun 28, 2017 20.63 20.95 20.25 20.75 9,143,888 -0.38(-1.80%)
Jun 27, 2017 21.41 22.10 21.04 21.13 1,513,125 -0.18(-0.84%)
Jun 26, 2017 21.18 21.39 20.42 21.31 1,671,747 -0.61(-2.78%)
Jun 23, 2017 22.24 22.35 21.61 21.92 409,075 -0.23(-1.04%)
Jun 22, 2017 22.54 22.75 22.00 22.15 627,095 -0.20(-0.89%)
Jun 21, 2017 20.95 22.38 20.95 22.35 1,428,650 +1.47(+7.04%)
Jun 20, 2017 21.05 21.13 20.68 20.88 356,969 -0.26(-1.23%)
Jun 19, 2017 20.63 21.27 20.63 21.14 441,725 +0.59(+2.87%)
Jun 16, 2017 21.15 21.29 20.50 20.55 539,243 -0.64(-3.02%)
Jun 15, 2017 21.39 21.54 20.80 21.19 657,798 -0.42(-1.94%)
Jun 14, 2017 21.67 22.09 21.23 21.61 761,143 -0.79(-3.53%)
Jun 13, 2017 21.45 22.44 21.41 22.40 588,669 +1.05(+4.92%)
Jun 12, 2017 22.13 22.25 20.78 21.35 682,754 -0.76(-3.44%)
Jun 09, 2017 22.24 22.70 21.80 22.11 734,497 -0.04(-0.18%)
Jun 08, 2017 23.09 23.21 21.67 22.15 1,271,176 -0.81(-3.53%)
Jun 07, 2017 23.55 24.32 22.91 22.96 1,616,365 -0.46(-1.96%)
Jun 06, 2017 22.39 24.16 22.11 23.42 2,013,855 +0.92(+4.09%)
Jun 05, 2017 21.67 22.55 21.20 22.50 2,001,483 +0.86(+3.97%)
Jun 02, 2017 20.82 21.78 20.10 21.64 4,912,939 +2.93(+15.66%)
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.