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 26, 2021 46.08 47.20 44.80 44.83 955,000 -1.53(-3.30%)
Feb 25, 2021 46.81 47.56 45.72 46.36 986,606 -0.38(-0.81%)
Feb 24, 2021 44.99 46.85 44.48 46.74 1,237,374 +1.88(+4.19%)
Feb 23, 2021 44.86 45.47 43.79 44.86 1,157,706 -0.60(-1.32%)
Feb 22, 2021 44.70 46.30 44.67 45.46 799,462 +0.36(+0.80%)
Feb 19, 2021 45.11 45.96 44.93 45.10 895,100 -0.23(-0.51%)
Feb 18, 2021 43.69 45.37 43.22 45.33 1,279,767 +1.80(+4.14%)
Feb 17, 2021 43.00 43.58 42.47 43.53 1,331,734 +0.53(+1.23%)
Feb 16, 2021 42.96 44.69 42.90 43.00 1,348,690 -0.05(-0.12%)
Feb 12, 2021 41.25 43.16 40.67 43.05 930,000 +1.65(+3.99%)
Feb 11, 2021 40.64 41.65 39.93 41.40 1,515,497 +0.62(+1.52%)
Feb 10, 2021 42.13 42.13 40.06 40.78 1,449,203 -1.10(-2.63%)
Feb 09, 2021 41.58 42.56 41.32 41.88 1,609,467 +0.35(+0.84%)
Feb 08, 2021 43.92 43.92 40.92 41.53 3,189,237 -1.91(-4.40%)
Feb 05, 2021 45.31 45.71 43.22 43.44 4,300,000 +0.54(+1.26%)
Feb 04, 2021 40.60 45.60 40.13 42.90 18,883,115 +7.73(+21.98%)
Feb 03, 2021 35.14 35.94 34.91 35.17 1,443,301 +0.25(+0.72%)
Feb 02, 2021 35.13 35.22 34.31 34.92 1,475,211 +0.30(+0.87%)
Feb 01, 2021 33.06 34.95 32.98 34.62 1,486,581 +1.16(+3.47%)
Jan 29, 2021 33.55 34.83 33.23 33.46 1,690,300 +0.01(+0.03%)
Jan 28, 2021 35.66 35.85 33.16 33.45 2,032,376 -2.27(-6.35%)
Jan 27, 2021 33.59 36.86 33.19 35.72 3,466,116 +1.70(+5.00%)
Jan 26, 2021 33.31 34.04 32.97 34.02 1,739,125 +1.20(+3.66%)
Jan 25, 2021 31.78 33.18 31.71 32.82 1,711,427 +0.82(+2.56%)
Jan 22, 2021 31.42 32.08 31.30 32.00 936,100 +0.34(+1.07%)
Jan 21, 2021 33.37 33.51 31.46 31.66 2,505,146 -1.83(-5.46%)
Jan 20, 2021 34.86 35.35 33.43 33.49 2,194,247 -1.01(-2.93%)
Jan 19, 2021 33.70 34.80 33.02 34.50 1,992,112 +0.70(+2.07%)
Jan 15, 2021 33.65 33.95 33.20 33.80 3,112,500 -0.35(-1.02%)
Jan 14, 2021 32.32 34.19 32.25 34.15 1,958,970 +1.65(+5.08%)
Jan 13, 2021 32.28 32.64 31.72 32.50 1,228,032 -0.07(-0.21%)
Jan 12, 2021 32.10 32.64 31.27 32.57 1,602,459 +0.99(+3.13%)
Jan 11, 2021 30.11 32.07 29.88 31.58 1,428,334 +1.19(+3.92%)
Jan 08, 2021 29.85 30.56 29.57 30.39 1,056,000 +0.64(+2.15%)
Jan 07, 2021 29.60 29.89 29.32 29.75 1,356,559 +0.33(+1.12%)
Jan 06, 2021 29.00 29.97 28.68 29.42 2,180,067 +0.97(+3.41%)
Jan 05, 2021 28.64 28.88 28.10 28.45 1,748,883 -0.65(-2.23%)
Jan 04, 2021 29.72 29.94 28.68 29.10 1,527,569 -0.67(-2.25%)
Dec 31, 2020 29.77 29.77 29.77 1,164,547 -0.29(-0.96%)
Dec 30, 2020 29.91 30.18 29.56 30.06 1,164,547 +0.31(+1.04%)
Dec 29, 2020 30.55 30.67 29.09 29.75 1,512,470 -0.53(-1.75%)
Dec 28, 2020 31.08 31.08 29.93 30.28 1,109,697 -0.57(-1.85%)
Dec 24, 2020 31.04 31.11 30.58 30.85 427,900 +0.03(+0.10%)
Dec 23, 2020 30.76 31.26 30.38 30.82 1,203,147 +0.28(+0.92%)
Dec 22, 2020 32.00 32.08 30.51 30.54 1,665,851 -1.47(-4.59%)
Dec 21, 2020 31.59 32.53 31.49 32.01 1,587,608 -0.39(-1.20%)
Dec 18, 2020 31.62 32.75 31.38 32.40 1,422,800 +0.82(+2.60%)
Dec 17, 2020 31.66 32.16 31.32 31.58 1,264,374 +0.08(+0.25%)
Dec 16, 2020 31.92 32.00 31.27 31.50 1,092,940 -0.17(-0.54%)
Dec 15, 2020 30.39 31.73 30.33 31.67 1,632,219 +1.33(+4.38%)
Dec 14, 2020 30.65 31.16 30.25 30.34 1,529,014 -0.31(-1.01%)
Dec 11, 2020 31.04 31.28 30.06 30.65 1,326,300 -0.55(-1.76%)
Dec 10, 2020 31.69 32.05 30.85 31.20 2,011,332 -1.03(-3.20%)
Dec 09, 2020 33.72 33.85 32.19 32.23 1,635,995 -1.44(-4.28%)
Dec 08, 2020 33.65 33.90 32.72 33.67 1,105,539 -0.11(-0.33%)
Dec 07, 2020 32.01 34.08 31.71 33.78 1,894,126 +1.70(+5.30%)
Dec 04, 2020 32.25 32.44 31.73 32.08 1,178,600 -0.08(-0.25%)
Dec 03, 2020 32.50 33.12 32.10 32.16 1,475,297 -0.33(-1.02%)
Dec 02, 2020 32.95 32.95 32.15 32.49 1,168,927 -0.54(-1.63%)
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.