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 (%)
Mar 31, 2021 39.76 40.15 39.14 39.25 627,756 -0.46(-1.16%)
Mar 30, 2021 39.42 39.85 38.91 39.71 650,163 +0.29(+0.74%)
Mar 29, 2021 40.08 41.07 39.23 39.42 2,004,061 -1.46(-3.57%)
Mar 26, 2021 40.98 41.66 40.02 40.88 745,000 +0.07(+0.17%)
Mar 25, 2021 40.10 41.05 38.91 40.81 1,176,428 +0.42(+1.04%)
Mar 24, 2021 42.04 42.11 40.31 40.39 1,363,364 -1.31(-3.14%)
Mar 23, 2021 43.29 43.86 41.24 41.70 1,049,651 -1.88(-4.31%)
Mar 22, 2021 43.95 44.34 42.81 43.58 636,570 -0.23(-0.52%)
Mar 19, 2021 42.19 43.98 41.82 43.81 1,076,300 +1.44(+3.40%)
Mar 18, 2021 43.52 44.12 42.31 42.37 739,767 -1.40(-3.20%)
Mar 17, 2021 43.25 43.96 42.80 43.77 840,275 +0.46(+1.06%)
Mar 16, 2021 43.97 44.29 42.65 43.31 1,058,109 -0.41(-0.94%)
Mar 15, 2021 43.92 43.99 42.68 43.72 1,816,898 -0.27(-0.61%)
Mar 12, 2021 45.00 45.00 43.92 43.99 814,900 -0.70(-1.57%)
Mar 11, 2021 46.06 46.24 44.50 44.69 1,632,874 -0.94(-2.06%)
Mar 10, 2021 45.29 46.21 44.98 45.63 673,146 +0.72(+1.60%)
Mar 09, 2021 45.41 46.06 44.88 44.91 777,202 -0.33(-0.73%)
Mar 08, 2021 45.65 46.70 45.04 45.24 972,148 +0.17(+0.38%)
Mar 05, 2021 44.21 45.22 42.39 45.07 1,495,900 +1.35(+3.09%)
Mar 04, 2021 45.57 46.03 42.88 43.72 1,509,026 -1.77(-3.89%)
Mar 03, 2021 46.29 47.08 45.49 45.49 779,622 -0.79(-1.71%)
Mar 02, 2021 46.46 50.05 46.14 46.28 2,158,585 -0.38(-0.81%)
Mar 01, 2021 45.45 47.71 45.13 46.66 1,224,449 +1.83(+4.08%)
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 3,466,084 +1.70(+5.00%)
Jan 26, 2021 33.31 34.04 32.97 34.02 1,739,104 +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%)
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.