Canada Goose Holdings Inc (NY: GOOS )

38.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 38.00 38.86 37.64 38.81 988,994 +0.61(+1.60%)
May 14, 2021 37.58 39.33 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 40.10 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%)
May 03, 2021 42.22 43.12 42.22 42.54 588,633 +0.27(+0.64%)
Apr 30, 2021 42.75 43.30 42.22 42.27 567,700 -0.61(-1.42%)
Apr 29, 2021 42.98 43.15 42.37 42.88 482,459 +0.25(+0.59%)
Apr 28, 2021 42.12 43.48 41.93 42.63 752,428 +0.26(+0.61%)
Apr 27, 2021 42.58 42.83 42.24 42.37 546,302 +0.01(+0.02%)
Apr 26, 2021 42.83 43.14 41.92 42.36 630,020 -0.03(-0.07%)
Apr 23, 2021 41.20 42.50 41.05 42.39 864,100 +1.21(+2.94%)
Apr 22, 2021 41.50 42.31 40.93 41.18 661,918 -0.07(-0.17%)
Apr 21, 2021 39.19 41.32 38.98 41.25 810,015 +1.87(+4.75%)
Apr 20, 2021 40.00 40.23 38.45 39.38 1,303,419 -0.83(-2.06%)
Apr 19, 2021 40.54 40.73 39.90 40.21 706,809 -0.49(-1.20%)
Apr 16, 2021 40.70 40.93 39.91 40.70 495,800 +0.32(+0.79%)
Apr 15, 2021 40.35 40.82 39.87 40.38 692,871 +0.00(+0.00%)
Apr 14, 2021 41.51 41.97 40.28 40.38 765,953 -1.13(-2.72%)
Apr 13, 2021 42.68 42.94 41.37 41.51 978,769 -1.30(-3.04%)
Apr 12, 2021 42.26 42.96 41.83 42.81 584,992 +0.30(+0.71%)
Apr 09, 2021 42.50 42.64 41.72 42.51 741,600 +0.16(+0.38%)
Apr 08, 2021 41.51 42.42 41.13 42.35 977,710 +0.90(+2.17%)
Apr 07, 2021 41.14 41.57 40.44 41.45 917,957 +0.54(+1.32%)
Apr 06, 2021 40.16 41.28 40.16 40.91 603,856 +0.74(+1.84%)
Apr 05, 2021 40.82 41.13 39.48 40.17 622,511 -0.19(-0.47%)
Apr 01, 2021 39.43 40.52 39.22 40.36 1,093,400 +1.11(+2.83%)
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%)
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.