Canada Goose Holdings Inc (NY: GOOS )

40.70 USD +0.32 (+0.79%)
Official Closing Price Updated: 7:46 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 33.09 33.09 31.63 31.63 865,838 -1.13(-3.45%)
Feb 27, 2018 33.49 33.70 32.76 32.76 434,912 -0.84(-2.50%)
Feb 26, 2018 33.04 33.69 32.73 33.60 527,284 +0.82(+2.50%)
Feb 23, 2018 32.30 33.06 32.25 32.78 577,689 +0.71(+2.21%)
Feb 22, 2018 32.00 32.07 873,160 -1.56(-4.64%)
Feb 21, 2018 33.51 34.17 33.51 33.63 572,356 +0.09(+0.27%)
Feb 20, 2018 33.61 34.04 33.35 33.54 715,324 -0.46(-1.35%)
Feb 16, 2018 34.00 34.00 34.00 0 -0.01(-0.03%)
Feb 15, 2018 35.23 35.23 33.66 34.01 1,663,550 -0.84(-2.41%)
Feb 14, 2018 32.95 34.98 32.61 34.85 1,516,378 +1.68(+5.06%)
Feb 13, 2018 33.45 33.17 1,430,929 +1.43(+4.51%)
Feb 12, 2018 31.04 32.15 30.38 31.74 1,526,067 +1.28(+4.20%)
Feb 09, 2018 32.75 33.36 28.41 30.46 4,553,323 -1.33(-4.18%)
Feb 08, 2018 34.05 34.70 31.05 31.79 8,842,829 -6.33(-16.61%)
Feb 07, 2018 37.61 38.24 37.35 38.12 2,644,406 +1.03(+2.78%)
Feb 06, 2018 34.99 37.33 34.86 37.09 1,611,677 +0.96(+2.66%)
Feb 05, 2018 35.74 37.51 34.74 36.13 1,883,002 +0.33(+0.92%)
Feb 02, 2018 35.50 37.10 35.22 35.80 1,365,983 +0.08(+0.22%)
Feb 01, 2018 35.64 35.97 35.50 35.72 595,414 -0.22(-0.61%)
Jan 31, 2018 35.00 36.49 35.00 35.94 1,081,894 +0.94(+2.69%)
Jan 30, 2018 34.40 35.11 33.68 35.00 800,269 +0.15(+0.43%)
Jan 29, 2018 35.30 35.54 34.76 34.85 1,487,999 -0.71(-2.00%)
Jan 26, 2018 35.36 35.57 34.84 35.56 1,010,434 +0.23(+0.65%)
Jan 25, 2018 35.22 35.61 34.41 35.33 916,686 +0.27(+0.77%)
Jan 24, 2018 35.63 35.67 34.57 35.06 1,152,537 -0.17(-0.48%)
Jan 23, 2018 33.28 35.41 33.15 35.23 3,317,856 +2.08(+6.27%)
Jan 22, 2018 32.60 33.25 32.05 33.15 698,103 +0.54(+1.66%)
Jan 19, 2018 32.79 33.02 32.55 32.61 635,526 -0.18(-0.55%)
Jan 18, 2018 32.86 33.50 32.60 32.79 614,275 +0.19(+0.58%)
Jan 17, 2018 31.83 32.68 31.83 32.60 1,422,754 +0.77(+2.42%)
Jan 16, 2018 33.15 33.15 31.16 31.83 1,096,742 -0.55(-1.70%)
Jan 12, 2018 32.38 32.38 32.38 0 -0.38(-1.16%)
Jan 11, 2018 32.45 32.85 32.34 32.76 848,138 +0.02(+0.06%)
Jan 10, 2018 33.36 32.60 32.74 714,557 -0.47(-1.42%)
Jan 09, 2018 33.38 33.51 32.74 33.21 826,046 +0.20(+0.61%)
Jan 08, 2018 33.61 33.61 32.34 33.01 1,469,379 -0.42(-1.26%)
Jan 05, 2018 33.85 33.96 33.05 33.43 1,383,086 -0.17(-0.51%)
Jan 04, 2018 33.35 33.69 32.67 33.60 922,390 +0.73(+2.22%)
Jan 03, 2018 31.95 33.43 31.84 32.87 1,261,705 +1.07(+3.36%)
Jan 02, 2018 31.79 32.22 31.25 31.80 857,234 +0.24(+0.76%)
Dec 29, 2017 31.56 31.56 31.56 0 -0.07(-0.22%)
Dec 28, 2017 31.33 31.95 31.00 31.63 935,857 +0.63(+2.03%)
Dec 27, 2017 30.70 31.38 30.62 31.00 1,012,809 +0.27(+0.88%)
Dec 26, 2017 29.93 30.88 29.84 30.73 708,171 +1.02(+3.43%)
Dec 22, 2017 29.31 29.78 28.71 29.71 1,215,280 +0.40(+1.36%)
Dec 21, 2017 28.00 29.31 27.92 29.31 1,236,997 +1.45(+5.20%)
Dec 20, 2017 27.60 28.00 27.40 27.86 495,453 +0.50(+1.83%)
Dec 19, 2017 27.63 27.96 27.36 27.36 680,877 -0.25(-0.91%)
Dec 18, 2017 27.04 27.63 26.88 27.61 842,145 +1.16(+4.39%)
Dec 15, 2017 27.59 27.67 26.28 26.45 1,157,961 -1.13(-4.10%)
Dec 14, 2017 27.85 28.19 27.41 27.58 600,766 -0.14(-0.51%)
Dec 13, 2017 28.27 28.51 27.69 27.72 650,922 -0.55(-1.95%)
Dec 12, 2017 28.31 28.89 28.19 28.27 595,392 +0.01(+0.04%)
Dec 11, 2017 28.09 28.38 27.97 28.26 449,294 +0.20(+0.71%)
Dec 08, 2017 27.97 28.80 27.71 28.06 697,052 +0.18(+0.65%)
Dec 07, 2017 27.20 27.94 27.02 27.88 624,094 +0.75(+2.76%)
Dec 06, 2017 27.57 27.70 26.92 27.13 544,438 -0.47(-1.70%)
Dec 05, 2017 27.40 27.75 27.13 27.60 647,639 +0.19(+0.69%)
Dec 04, 2017 27.49 27.83 27.13 27.41 610,336 +0.20(+0.74%)
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.