Canada Goose Holdings Inc (NY: GOOS )

41.25 USD +1.87 (+4.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 26.30 27.63 26.26 27.57 2,154,800 +0.45(+1.66%)
Feb 27, 2020 26.17 27.71 25.66 27.12 2,673,345 -0.05(-0.18%)
Feb 26, 2020 27.69 28.26 27.05 27.17 1,932,972 -0.36(-1.31%)
Feb 25, 2020 29.77 29.86 27.40 27.53 2,788,433 -1.98(-6.71%)
Feb 24, 2020 29.26 29.85 28.85 29.51 2,575,976 -0.88(-2.90%)
Feb 21, 2020 30.86 31.02 30.31 30.39 1,566,500 -0.75(-2.41%)
Feb 20, 2020 30.85 31.79 30.53 31.14 2,194,789 +0.32(+1.04%)
Feb 19, 2020 30.85 30.97 30.24 30.82 1,667,577 +0.11(+0.36%)
Feb 18, 2020 30.75 30.95 30.41 30.71 2,151,208 -0.29(-0.94%)
Feb 14, 2020 31.25 31.35 30.43 31.00 1,937,200 +0.00(+0.00%)
Feb 13, 2020 31.76 32.20 31.00 31.00 2,974,507 -1.36(-4.20%)
Feb 12, 2020 32.46 33.07 31.41 32.36 2,525,867 +0.43(+1.35%)
Feb 11, 2020 30.73 32.34 30.34 31.93 3,177,169 +1.44(+4.72%)
Feb 10, 2020 31.08 31.44 30.38 30.49 4,935,047 -1.35(-4.24%)
Feb 07, 2020 30.89 32.46 30.57 31.84 14,841,000 -1.46(-4.38%)
Feb 06, 2020 32.39 33.30 32.10 33.30 4,039,457 +0.94(+2.90%)
Feb 05, 2020 32.44 32.63 32.02 32.36 1,524,224 +0.40(+1.25%)
Feb 04, 2020 31.76 32.11 30.61 31.96 1,894,818 +0.84(+2.70%)
Feb 03, 2020 30.18 31.95 30.03 31.12 3,311,074 +1.12(+3.73%)
Jan 31, 2020 31.62 31.62 29.54 30.00 4,002,900 -1.83(-5.75%)
Jan 30, 2020 31.96 32.35 31.35 31.83 2,012,850 -0.42(-1.30%)
Jan 29, 2020 32.79 32.82 32.10 32.25 1,217,650 -0.45(-1.38%)
Jan 28, 2020 32.46 33.24 32.33 32.70 1,689,483 +0.51(+1.58%)
Jan 27, 2020 32.84 32.84 31.95 32.19 2,853,166 -1.78(-5.24%)
Jan 24, 2020 34.52 34.86 33.57 33.97 1,569,300 -0.49(-1.42%)
Jan 23, 2020 34.61 34.82 33.27 34.46 1,674,579 -0.56(-1.60%)
Jan 22, 2020 34.51 35.82 34.51 35.02 2,126,854 +0.61(+1.77%)
Jan 21, 2020 34.44 34.61 33.83 34.41 1,462,518 -0.03(-0.09%)
Jan 17, 2020 34.52 35.03 34.05 34.44 2,171,800 -0.01(-0.03%)
Jan 16, 2020 34.35 35.28 34.32 34.45 2,106,698 +0.30(+0.88%)
Jan 15, 2020 34.54 34.63 33.96 34.15 2,259,100 -0.35(-1.01%)
Jan 14, 2020 33.88 35.17 33.75 34.50 2,386,188 +0.85(+2.53%)
Jan 13, 2020 32.95 33.90 32.40 33.65 3,900,078 +0.94(+2.87%)
Jan 10, 2020 33.44 33.65 32.43 32.71 4,134,900 -0.63(-1.89%)
Jan 09, 2020 35.01 35.23 33.29 33.34 5,350,114 -1.61(-4.61%)
Jan 08, 2020 36.05 36.28 34.89 34.95 2,560,066 -1.09(-3.02%)
Jan 07, 2020 35.50 36.68 35.50 36.04 1,456,071 +0.37(+1.04%)
Jan 06, 2020 35.52 36.24 35.14 35.67 1,070,460 -0.25(-0.70%)
Jan 03, 2020 35.19 36.10 34.73 35.92 1,707,800 +0.24(+0.67%)
Jan 02, 2020 36.38 36.47 35.18 35.68 2,286,682 -0.56(-1.55%)
Dec 31, 2019 35.40 36.47 35.04 36.24 1,402,700 +0.83(+2.34%)
Dec 30, 2019 37.43 37.45 35.27 35.41 2,389,761 -2.15(-5.72%)
Dec 27, 2019 37.43 37.57 36.69 37.56 1,449,600 +0.32(+0.86%)
Dec 26, 2019 37.43 37.91 37.13 37.24 828,410 -0.18(-0.48%)
Dec 24, 2019 37.78 37.78 37.15 37.42 394,200 -0.25(-0.66%)
Dec 23, 2019 37.98 38.20 37.33 37.67 1,167,573 -0.09(-0.24%)
Dec 20, 2019 37.50 38.04 36.93 37.76 1,999,100 +0.32(+0.85%)
Dec 19, 2019 38.14 38.58 37.38 37.44 1,622,129 -0.11(-0.29%)
Dec 18, 2019 37.53 38.88 37.37 37.55 3,501,196 +0.30(+0.81%)
Dec 17, 2019 37.55 37.91 37.13 37.25 2,822,371 -0.81(-2.13%)
Dec 16, 2019 39.10 39.39 37.63 38.06 3,055,655 -0.80(-2.06%)
Dec 13, 2019 40.56 40.73 38.78 38.86 2,808,200 -1.30(-3.24%)
Dec 12, 2019 40.32 40.79 40.08 40.16 1,869,645 -0.24(-0.59%)
Dec 11, 2019 38.80 40.69 38.80 40.40 1,676,309 +1.57(+4.04%)
Dec 10, 2019 38.73 39.80 38.33 38.83 1,893,955 +0.10(+0.26%)
Dec 09, 2019 38.80 38.90 38.30 38.73 1,139,174 -0.11(-0.28%)
Dec 06, 2019 39.27 39.54 38.74 38.84 1,087,700 -0.13(-0.33%)
Dec 05, 2019 39.50 40.35 38.79 38.97 2,074,932 -0.13(-0.33%)
Dec 04, 2019 37.95 39.94 37.71 39.10 4,543,692 +1.25(+3.30%)
Dec 03, 2019 37.63 38.30 37.26 37.85 1,769,617 -0.77(-1.99%)
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.