Canada Goose Holdings Inc (NY: GOOS )

12.06 +0.40 (+3.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 18.08 19.43 18.02 18.71 1,329,006 +0.66(+3.66%)
May 31, 2017 18.07 18.09 17.60 18.05 492,895 +0.06(+0.33%)
May 30, 2017 18.05 18.20 17.93 17.99 280,349 -0.02(-0.11%)
May 26, 2017 18.08 18.27 17.90 18.01 418,126 -0.02(-0.11%)
May 25, 2017 18.09 18.25 17.94 18.03 228,909 +0.03(+0.17%)
May 24, 2017 18.30 18.33 17.86 18.00 418,209 -0.34(-1.85%)
May 23, 2017 18.14 18.71 18.14 18.34 683,574 +0.23(+1.27%)
May 22, 2017 17.58 18.30 17.58 18.11 381,841 +0.59(+3.37%)
May 19, 2017 17.43 17.76 17.37 17.52 340,215 +0.10(+0.57%)
May 18, 2017 17.44 17.75 17.36 17.42 410,741 -0.07(-0.40%)
May 17, 2017 18.22 18.29 17.47 17.49 1,162,322 -0.93(-5.05%)
May 16, 2017 18.04 18.72 17.90 18.42 1,547,171 +0.42(+2.33%)
May 15, 2017 17.85 18.10 17.31 18.00 501,151 +0.27(+1.52%)
May 12, 2017 17.21 17.84 17.14 17.73 547,324 +0.50(+2.90%)
May 11, 2017 17.10 17.35 17.05 17.23 303,682 +0.03(+0.17%)
May 10, 2017 17.10 17.25 16.84 17.20 204,763 +0.10(+0.58%)
May 09, 2017 17.15 17.39 17.07 17.10 233,194 -0.09(-0.52%)
May 08, 2017 17.32 17.37 17.08 17.19 333,672 -0.10(-0.58%)
May 05, 2017 17.15 17.47 17.03 17.29 793,592 +0.15(+0.88%)
May 04, 2017 16.39 17.34 16.26 17.14 886,003 +0.75(+4.58%)
May 03, 2017 16.17 16.50 15.98 16.39 252,776 +0.24(+1.49%)
May 02, 2017 16.55 16.72 16.14 16.15 455,511 -0.44(-2.65%)
May 01, 2017 16.85 17.04 16.39 16.59 446,168 -0.24(-1.43%)
Apr 28, 2017 16.84 16.84 16.62 16.83 194,970 +0.08(+0.48%)
Apr 27, 2017 16.73 16.83 16.43 16.75 348,727 -0.11(-0.65%)
Apr 26, 2017 16.37 16.88 16.30 16.86 581,227 +0.49(+2.99%)
Apr 25, 2017 15.94 16.38 15.84 16.37 448,201 +0.45(+2.83%)
Apr 24, 2017 15.90 16.00 15.81 15.92 351,750 -0.07(-0.44%)
Apr 21, 2017 16.12 16.20 15.95 15.99 191,188 -0.12(-0.74%)
Apr 20, 2017 16.25 16.30 16.09 16.11 265,277 -0.18(-1.10%)
Apr 19, 2017 16.26 16.35 16.25 16.29 189,998 -0.02(-0.12%)
Apr 18, 2017 15.94 16.32 15.91 16.31 438,873 +0.30(+1.87%)
Apr 17, 2017 16.26 16.30 15.99 16.01 264,755 -0.14(-0.87%)
Apr 13, 2017 16.00 16.23 15.86 16.15 608,142 +0.11(+0.69%)
Apr 12, 2017 16.24 16.30 15.82 16.04 527,529 -0.20(-1.23%)
Apr 11, 2017 16.91 17.00 16.10 16.24 1,034,610 -0.56(-3.33%)
Apr 10, 2017 17.07 17.23 16.61 16.80 1,699,832 +0.05(+0.30%)
Apr 07, 2017 16.69 16.81 16.51 16.75 566,843 +0.05(+0.30%)
Apr 06, 2017 16.46 16.70 16.10 16.70 849,401 +0.23(+1.40%)
Apr 05, 2017 16.10 16.54 16.08 16.47 967,385 +0.39(+2.43%)
Apr 04, 2017 15.66 16.10 15.61 16.08 743,245 +0.42(+2.68%)
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.