Canada Goose Holdings Inc (NY: GOOS )

12.06 +0.40 (+3.43%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 21.55 22.00 21.13 21.48 631,071 -0.12(-0.56%)
Oct 30, 2017 20.88 21.75 20.66 21.60 833,743 +0.79(+3.80%)
Oct 27, 2017 20.56 20.94 20.47 20.81 358,368 +0.25(+1.22%)
Oct 26, 2017 20.17 20.56 20.16 20.56 417,215 +0.42(+2.09%)
Oct 25, 2017 20.65 20.69 19.95 20.14 477,766 -0.46(-2.23%)
Oct 24, 2017 20.40 20.79 20.34 20.60 779,083 +0.27(+1.33%)
Oct 23, 2017 20.98 20.98 20.33 20.33 571,525 -0.50(-2.40%)
Oct 20, 2017 20.48 20.84 20.43 20.83 327,940 +0.32(+1.56%)
Oct 19, 2017 20.51 20.55 20.30 20.51 283,812 -0.06(-0.29%)
Oct 18, 2017 20.40 20.58 20.34 20.57 326,778 +0.18(+0.88%)
Oct 17, 2017 20.70 20.79 20.37 20.39 436,983 -0.20(-0.97%)
Oct 16, 2017 20.76 20.78 20.35 20.59 370,825 -0.20(-0.96%)
Oct 13, 2017 20.76 20.97 20.62 20.79 444,617 -0.14(-0.67%)
Oct 12, 2017 21.11 21.21 20.75 20.93 416,073 -0.30(-1.41%)
Oct 11, 2017 21.28 21.35 21.09 21.23 523,922 +0.13(+0.62%)
Oct 10, 2017 20.98 21.74 20.90 21.10 903,942 +0.28(+1.34%)
Oct 09, 2017 21.11 21.16 20.66 20.82 487,212 -0.23(-1.09%)
Oct 06, 2017 20.53 21.11 20.21 21.05 954,710 +0.50(+2.43%)
Oct 05, 2017 20.31 20.76 20.31 20.55 673,126 -0.21(-1.01%)
Oct 04, 2017 20.81 21.00 20.59 20.76 493,206 -0.20(-0.95%)
Oct 03, 2017 21.14 21.18 20.57 20.96 691,838 -0.02(-0.10%)
Oct 02, 2017 20.70 21.18 20.64 20.98 1,045,946 +0.43(+2.09%)
Sep 29, 2017 20.07 20.88 20.06 20.55 1,220,385 +0.27(+1.33%)
Sep 28, 2017 20.29 20.97 20.01 20.28 822,665 -0.01(-0.05%)
Sep 27, 2017 20.38 19.83 20.29 1,160,043 +0.38(+1.91%)
Sep 26, 2017 19.20 19.98 19.18 19.91 1,077,332 +0.78(+4.08%)
Sep 25, 2017 19.26 19.46 19.05 19.13 477,132 -0.21(-1.09%)
Sep 22, 2017 19.37 19.65 19.29 19.34 389,648 -0.15(-0.77%)
Sep 21, 2017 19.49 19.61 19.30 19.49 389,223 -0.02(-0.10%)
Sep 20, 2017 19.82 19.95 19.30 19.51 639,763 -0.29(-1.46%)
Sep 19, 2017 19.70 20.23 19.61 19.80 749,878 +0.14(+0.71%)
Sep 18, 2017 19.95 20.00 19.41 19.66 579,911 -0.20(-1.01%)
Sep 15, 2017 20.06 20.16 19.69 19.86 518,462 -0.16(-0.80%)
Sep 14, 2017 20.63 20.63 19.79 20.02 1,061,750 -0.48(-2.34%)
Sep 13, 2017 19.58 20.59 19.58 20.50 1,819,194 +0.88(+4.49%)
Sep 12, 2017 19.19 19.74 19.19 19.62 785,132 +0.53(+2.78%)
Sep 11, 2017 19.15 19.34 18.97 19.09 654,328 +0.25(+1.33%)
Sep 08, 2017 19.07 19.47 18.79 18.84 967,474 -0.21(-1.10%)
Sep 07, 2017 18.65 19.30 18.56 19.05 1,381,194 +0.55(+2.97%)
Sep 06, 2017 18.40 18.63 18.17 18.50 818,444 +0.25(+1.37%)
Sep 05, 2017 18.17 18.63 17.89 18.25 749,247 +0.08(+0.44%)
Sep 01, 2017 17.69 18.22 17.55 18.17 622,419 +0.64(+3.65%)
Aug 31, 2017 17.71 17.76 17.35 17.53 536,914 -0.07(-0.40%)
Aug 30, 2017 17.61 17.62 17.34 17.60 338,489 +0.00(+0.00%)
Aug 29, 2017 17.62 17.68 17.32 17.60 423,973 -0.28(-1.57%)
Aug 28, 2017 17.53 18.02 17.45 17.88 381,567 +0.36(+2.05%)
Aug 25, 2017 17.88 17.96 17.52 17.52 382,659 -0.27(-1.52%)
Aug 24, 2017 17.62 17.99 17.54 17.79 461,754 +0.37(+2.12%)
Aug 23, 2017 17.20 17.64 17.13 17.42 336,623 +0.07(+0.40%)
Aug 22, 2017 17.21 17.60 17.17 17.35 721,077 +0.20(+1.17%)
Aug 21, 2017 18.06 18.06 16.96 17.15 1,097,695 -0.76(-4.24%)
Aug 18, 2017 18.42 18.46 17.75 17.91 821,133 -0.46(-2.50%)
Aug 17, 2017 18.75 18.87 18.34 18.37 638,786 -0.36(-1.92%)
Aug 16, 2017 18.93 18.93 18.67 18.73 379,919 -0.13(-0.69%)
Aug 15, 2017 19.21 19.21 18.81 18.86 651,043 -0.25(-1.31%)
Aug 14, 2017 19.20 19.40 18.86 19.11 736,946 +0.13(+0.68%)
Aug 11, 2017 18.29 19.30 18.26 18.98 1,453,852 +0.66(+3.60%)
Aug 10, 2017 20.30 20.34 18.11 18.32 3,099,299 -0.63(-3.32%)
Aug 09, 2017 18.95 19.04 18.73 18.95 825,275 -0.18(-0.94%)
Aug 08, 2017 18.88 19.57 18.75 19.13 898,588 +0.23(+1.22%)
Aug 07, 2017 18.51 19.05 18.18 18.90 518,567 +0.49(+2.66%)
Aug 04, 2017 18.79 19.11 18.24 18.41 708,117 -0.45(-2.39%)
Aug 03, 2017 18.98 19.29 18.80 18.86 369,551 -0.03(-0.16%)
Aug 02, 2017 19.33 19.45 18.65 18.89 512,675 -0.57(-2.93%)
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.