Canada Goose Holdings Inc (NY: GOOS )

12.06 +0.40 (+3.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 36.28 36.42 35.63 35.67 615,820 -0.73(-2.01%)
Sep 29, 2021 37.59 37.65 36.20 36.40 726,878 -0.99(-2.65%)
Sep 28, 2021 39.14 39.25 37.30 37.39 823,981 -2.08(-5.27%)
Sep 27, 2021 38.32 39.91 38.18 39.47 1,010,005 +1.31(+3.43%)
Sep 24, 2021 37.98 38.30 37.35 38.16 679,098 -0.16(-0.42%)
Sep 23, 2021 37.79 38.79 37.58 38.32 604,317 +0.84(+2.24%)
Sep 22, 2021 37.14 37.82 37.14 37.48 568,366 +0.55(+1.49%)
Sep 21, 2021 36.54 37.20 36.31 36.93 633,746 +0.52(+1.43%)
Sep 20, 2021 36.64 36.94 35.69 36.41 1,232,513 -0.86(-2.31%)
Sep 17, 2021 36.70 37.50 36.64 37.27 650,416 +0.31(+0.84%)
Sep 16, 2021 37.91 37.91 36.57 36.96 1,286,013 -0.60(-1.60%)
Sep 15, 2021 38.94 38.94 37.56 37.56 1,169,796 -1.48(-3.79%)
Sep 14, 2021 38.40 39.28 38.25 39.04 588,696 +0.56(+1.46%)
Sep 13, 2021 39.96 39.99 38.25 38.48 970,661 -1.15(-2.90%)
Sep 10, 2021 38.81 39.76 38.55 39.63 1,240,029 +1.06(+2.75%)
Sep 09, 2021 38.18 39.21 37.49 38.57 1,356,192 +0.63(+1.66%)
Sep 08, 2021 39.79 39.87 37.85 37.94 1,600,537 -2.37(-5.88%)
Sep 07, 2021 41.89 42.13 40.26 40.31 695,428 -1.54(-3.68%)
Sep 03, 2021 41.47 41.86 40.81 41.85 671,510 +0.45(+1.09%)
Sep 02, 2021 40.14 41.42 40.02 41.40 1,351,992 +1.00(+2.48%)
Sep 01, 2021 38.64 40.48 38.58 40.40 959,853 +2.03(+5.29%)
Aug 31, 2021 38.57 38.95 38.17 38.37 962,645 -0.15(-0.39%)
Aug 30, 2021 38.80 39.33 38.28 38.52 1,077,290 -0.28(-0.72%)
Aug 27, 2021 38.94 39.33 38.68 38.80 814,188 -0.09(-0.23%)
Aug 26, 2021 38.81 39.59 38.66 38.89 641,190 -0.32(-0.82%)
Aug 25, 2021 38.66 39.31 38.39 39.21 1,110,854 +0.68(+1.76%)
Aug 24, 2021 37.72 38.82 37.68 38.53 785,567 +1.05(+2.80%)
Aug 23, 2021 36.65 38.06 36.58 37.48 1,225,434 +1.22(+3.36%)
Aug 20, 2021 35.69 36.58 35.66 36.26 1,026,236 +0.58(+1.63%)
Aug 19, 2021 36.05 36.50 35.32 35.68 1,123,961 -1.19(-3.23%)
Aug 18, 2021 35.82 37.42 35.60 36.87 1,878,248 +1.82(+5.19%)
Aug 17, 2021 35.72 36.10 34.58 35.05 1,444,657 -1.06(-2.94%)
Aug 16, 2021 36.81 37.15 36.09 36.11 1,040,416 -0.41(-1.12%)
Aug 13, 2021 37.72 37.84 36.40 36.52 1,410,453 -1.16(-3.08%)
Aug 12, 2021 38.55 38.97 37.38 37.68 1,900,288 -1.03(-2.66%)
Aug 11, 2021 40.85 40.88 37.81 38.71 4,329,958 -5.73(-12.89%)
Aug 10, 2021 43.63 44.72 43.60 44.44 807,781 +0.90(+2.07%)
Aug 09, 2021 43.53 43.79 43.01 43.54 347,026 +0.00(+0.00%)
Aug 06, 2021 43.03 44.03 43.03 43.54 644,460 +0.75(+1.75%)
Aug 05, 2021 42.58 43.02 41.84 42.79 327,933 +0.34(+0.80%)
Aug 04, 2021 42.14 43.10 42.06 42.45 352,926 +0.15(+0.35%)
Aug 03, 2021 42.95 43.00 41.40 42.30 552,799 -0.21(-0.49%)
Aug 02, 2021 42.88 43.59 42.42 42.51 310,256 +0.08(+0.19%)
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%)
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.