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 (%)
Jul 30, 2021 42.82 43.29 42.24 42.43 553,036 -0.16(-0.38%)
Jul 29, 2021 42.72 43.08 42.29 42.59 422,993 +0.09(+0.21%)
Jul 28, 2021 42.32 42.72 41.52 42.50 304,566 +0.58(+1.38%)
Jul 27, 2021 42.57 42.68 41.53 41.92 365,466 -0.91(-2.12%)
Jul 26, 2021 42.31 43.46 42.24 42.83 449,776 +0.17(+0.40%)
Jul 23, 2021 41.64 43.32 41.37 42.66 572,477 +1.55(+3.77%)
Jul 22, 2021 42.00 42.13 40.90 41.11 354,678 -1.04(-2.47%)
Jul 21, 2021 40.81 42.20 40.81 42.15 389,779 +1.40(+3.44%)
Jul 20, 2021 39.40 41.06 38.61 40.75 412,381 +1.53(+3.90%)
Jul 19, 2021 38.81 39.48 38.47 39.22 638,638 -0.47(-1.18%)
Jul 16, 2021 40.38 40.93 39.51 39.69 403,091 -0.65(-1.61%)
Jul 15, 2021 41.22 41.22 39.48 40.34 674,916 -0.82(-1.99%)
Jul 14, 2021 41.61 42.24 41.15 41.16 401,372 -0.56(-1.34%)
Jul 13, 2021 41.95 42.17 41.66 41.72 285,004 -0.66(-1.56%)
Jul 12, 2021 42.88 42.88 42.07 42.38 284,879 -0.52(-1.21%)
Jul 09, 2021 42.27 42.95 42.12 42.90 438,515 +1.07(+2.56%)
Jul 08, 2021 41.38 42.17 40.77 41.83 523,808 -0.39(-0.92%)
Jul 07, 2021 43.08 43.15 41.60 42.22 330,070 -0.75(-1.75%)
Jul 06, 2021 42.83 43.17 41.85 42.97 422,577 -0.06(-0.14%)
Jul 02, 2021 44.27 44.71 43.01 43.03 394,972 -1.23(-2.78%)
Jul 01, 2021 44.01 44.66 43.60 44.26 631,096 +0.52(+1.19%)
Jun 30, 2021 43.43 43.95 43.20 43.74 355,255 +0.17(+0.39%)
Jun 29, 2021 42.42 43.90 42.29 43.57 609,874 +1.24(+2.93%)
Jun 28, 2021 43.87 43.87 42.16 42.33 685,409 -1.25(-2.87%)
Jun 25, 2021 42.79 44.22 42.79 43.58 991,973 +1.37(+3.25%)
Jun 24, 2021 41.16 42.83 41.16 42.21 858,839 +1.34(+3.28%)
Jun 23, 2021 41.03 41.50 40.71 40.87 462,955 -0.05(-0.12%)
Jun 22, 2021 38.23 40.92 38.06 40.92 645,368 +2.75(+7.20%)
Jun 21, 2021 38.09 38.56 37.76 38.17 1,175,246 +0.09(+0.24%)
Jun 18, 2021 38.74 38.97 38.08 38.08 1,028,209 -1.04(-2.66%)
Jun 17, 2021 39.07 39.55 38.65 39.12 487,627 -0.06(-0.15%)
Jun 16, 2021 39.78 39.93 39.08 39.18 446,181 -0.76(-1.90%)
Jun 15, 2021 40.73 40.75 39.71 39.94 464,869 -0.67(-1.65%)
Jun 14, 2021 41.60 41.83 40.33 40.61 513,147 -0.85(-2.05%)
Jun 11, 2021 39.99 41.46 39.74 41.46 914,981 +1.61(+4.04%)
Jun 10, 2021 40.83 41.00 39.50 39.85 531,453 -0.66(-1.63%)
Jun 09, 2021 40.37 40.61 40.06 40.51 653,564 +0.32(+0.80%)
Jun 08, 2021 39.86 40.57 39.62 40.19 443,310 +0.62(+1.57%)
Jun 07, 2021 39.21 39.96 39.16 39.57 351,509 +0.45(+1.15%)
Jun 04, 2021 39.00 39.28 38.06 39.12 645,668 +0.30(+0.77%)
Jun 03, 2021 40.27 40.44 38.70 38.82 758,466 -1.76(-4.34%)
Jun 02, 2021 41.57 41.66 40.07 40.58 601,610 -0.21(-0.51%)
Jun 01, 2021 40.60 41.39 40.30 40.79 803,992 +0.46(+1.14%)
May 28, 2021 41.36 41.42 40.26 40.33 724,128 -0.80(-1.95%)
May 27, 2021 39.85 41.49 39.44 41.13 1,640,365 +1.43(+3.60%)
May 26, 2021 38.74 39.97 38.63 39.70 789,240 +1.22(+3.17%)
May 25, 2021 39.34 39.50 38.42 38.48 1,046,519 -0.58(-1.48%)
May 24, 2021 38.70 39.24 38.35 39.06 278,582 +0.38(+0.98%)
May 21, 2021 39.76 39.80 38.62 38.68 557,717 -0.64(-1.63%)
May 20, 2021 37.98 39.45 37.69 39.32 957,625 +1.52(+4.02%)
May 19, 2021 37.94 38.23 37.35 37.80 642,957 -0.80(-2.07%)
May 18, 2021 38.78 39.20 38.49 38.60 2,714,512 -0.21(-0.54%)
May 17, 2021 38.00 38.86 37.64 38.81 988,994 +0.61(+1.60%)
May 14, 2021 37.58 39.34 37.42 38.20 1,641,759 +0.40(+1.06%)
May 13, 2021 42.35 42.50 37.60 37.80 3,802,140 -3.69(-8.89%)
May 12, 2021 42.04 42.28 40.97 41.49 1,617,814 -0.98(-2.31%)
May 11, 2021 42.54 42.78 41.08 42.47 1,320,767 -0.97(-2.23%)
May 10, 2021 43.28 43.72 42.49 43.44 814,984 +0.20(+0.46%)
May 07, 2021 40.62 43.26 40.33 43.24 746,020 +2.58(+6.35%)
May 06, 2021 42.38 42.38 40.09 40.66 1,024,188 -1.34(-3.19%)
May 05, 2021 42.01 42.32 41.12 42.00 433,128 +0.03(+0.07%)
May 04, 2021 42.06 42.18 41.18 41.97 893,154 -0.57(-1.34%)
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.