Canada Goose Holdings Inc (NY: GOOS )

40.38 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 57.21 58.30 56.84 56.91 2,446,279 -0.10(-0.18%)
Feb 27, 2019 55.99 57.43 55.60 57.01 3,721,938 +1.26(+2.26%)
Feb 26, 2019 55.19 56.33 54.68 55.75 2,588,717 +0.09(+0.16%)
Feb 25, 2019 55.65 56.85 55.54 55.66 2,075,546 +0.19(+0.34%)
Feb 22, 2019 53.75 55.75 53.55 55.47 4,200,900 +1.93(+3.60%)
Feb 21, 2019 54.05 54.14 52.85 53.54 3,169,044 +0.02(+0.04%)
Feb 20, 2019 53.74 54.06 52.57 53.52 3,353,693 -0.63(-1.16%)
Feb 19, 2019 50.11 54.18 49.71 54.15 4,701,576 +4.04(+8.06%)
Feb 15, 2019 52.00 53.64 49.85 50.11 6,200,000 -1.42(-2.76%)
Feb 14, 2019 59.76 59.94 51.17 51.53 16,663,243 -7.66(-12.94%)
Feb 13, 2019 59.39 59.70 58.18 59.19 3,973,014 +0.34(+0.58%)
Feb 12, 2019 58.04 59.28 57.17 58.85 2,884,245 +1.23(+2.13%)
Feb 11, 2019 57.10 57.86 56.05 57.62 2,001,129 +1.42(+2.53%)
Feb 08, 2019 53.55 56.24 53.11 56.20 1,820,000 +1.66(+3.04%)
Feb 07, 2019 55.01 55.83 53.76 54.54 1,868,530 -0.85(-1.53%)
Feb 06, 2019 54.65 55.51 52.52 55.39 2,005,211 +0.99(+1.82%)
Feb 05, 2019 53.89 54.88 53.28 54.40 2,063,884 +1.49(+2.82%)
Feb 04, 2019 52.43 53.16 51.20 52.91 1,150,905 +0.56(+1.07%)
Feb 01, 2019 52.14 52.66 50.72 52.35 2,095,600 +0.89(+1.73%)
Jan 31, 2019 50.00 51.68 49.26 51.46 1,836,158 +1.64(+3.29%)
Jan 30, 2019 50.33 50.61 48.51 49.82 1,831,339 +0.13(+0.26%)
Jan 29, 2019 49.78 50.19 48.22 49.69 1,427,289 -0.30(-0.60%)
Jan 28, 2019 48.08 50.48 47.60 49.99 2,022,949 +0.88(+1.79%)
Jan 25, 2019 46.96 49.11 46.81 49.11 3,062,100 +3.06(+6.64%)
Jan 24, 2019 47.77 47.85 44.16 46.05 7,666,540 -3.60(-7.25%)
Jan 23, 2019 50.08 50.73 48.79 49.65 1,761,691 -0.40(-0.80%)
Jan 22, 2019 49.41 51.54 49.18 50.05 2,032,288 -0.03(-0.06%)
Jan 18, 2019 50.47 52.18 49.87 50.08 2,572,400 +0.44(+0.89%)
Jan 17, 2019 47.48 50.02 46.89 49.64 1,797,549 +2.11(+4.44%)
Jan 16, 2019 47.35 48.60 47.25 47.53 1,732,391 +0.29(+0.61%)
Jan 15, 2019 47.20 48.08 46.82 47.24 1,747,696 +0.18(+0.38%)
Jan 14, 2019 46.94 47.71 46.38 47.06 1,452,006 -0.76(-1.59%)
Jan 11, 2019 47.31 47.89 47.15 47.82 1,476,000 -0.11(-0.23%)
Jan 10, 2019 47.92 48.27 45.70 47.93 2,904,225 -1.31(-2.66%)
Jan 09, 2019 48.57 49.78 48.25 49.24 1,959,231 +1.17(+2.43%)
Jan 08, 2019 47.64 48.60 46.70 48.07 2,617,859 +1.32(+2.82%)
Jan 07, 2019 45.50 47.27 44.27 46.75 2,108,927 +2.02(+4.52%)
Jan 04, 2019 43.19 45.55 43.14 44.73 3,030,300 +2.57(+6.10%)
Jan 03, 2019 43.65 44.20 42.12 42.16 2,140,039 -1.70(-3.88%)
Jan 02, 2019 43.05 44.62 41.51 43.86 2,387,263 +0.14(+0.32%)
Dec 31, 2018 44.97 45.77 43.04 43.72 6,378,100 +1.94(+4.64%)
Dec 28, 2018 42.48 42.93 40.93 41.78 1,704,200 -0.43(-1.02%)
Dec 27, 2018 42.49 43.00 40.19 42.21 1,875,099 -0.93(-2.16%)
Dec 26, 2018 41.30 43.23 40.36 43.14 1,802,170 +2.29(+5.61%)
Dec 24, 2018 40.95 42.49 40.81 40.85 1,495,400 -1.39(-3.29%)
Dec 21, 2018 46.31 46.69 42.10 42.24 2,970,800 -3.75(-8.15%)
Dec 20, 2018 48.16 48.81 44.33 45.99 4,329,680 -2.76(-5.66%)
Dec 19, 2018 52.41 52.84 48.16 48.75 3,372,053 -3.35(-6.43%)
Dec 18, 2018 50.91 52.54 50.71 52.10 2,062,588 +1.75(+3.48%)
Dec 17, 2018 50.80 52.33 49.79 50.35 1,931,301 -1.76(-3.38%)
Dec 14, 2018 52.87 53.71 51.82 52.11 2,424,400 -2.58(-4.72%)
Dec 13, 2018 58.52 58.63 54.66 54.69 2,148,050 -3.72(-6.37%)
Dec 12, 2018 57.10 59.39 56.76 58.41 2,708,508 +3.15(+5.70%)
Dec 11, 2018 57.48 58.31 55.18 55.26 2,626,584 -0.70(-1.25%)
Dec 10, 2018 59.00 59.40 54.96 55.96 2,493,194 -2.49(-4.26%)
Dec 07, 2018 62.60 63.91 57.93 58.45 1,892,500 -4.16(-6.64%)
Dec 06, 2018 65.65 65.96 61.26 62.61 2,729,527 -5.77(-8.44%)
Dec 04, 2018 69.40 69.91 67.02 68.38 1,998,500 -1.11(-1.60%)
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.