Skip to main content

Canada Goose Holdings Inc (TSX: GOOS )

18.69 +0.12 (+0.65%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 43.81 43.87 40.95 41.55 406,008 -2.73(-6.17%)
Oct 29, 2020 43.85 44.57 43.23 44.28 219,789 +0.50(+1.14%)
Oct 28, 2020 43.72 44.25 43.16 43.78 220,154 -0.63(-1.42%)
Oct 27, 2020 44.76 45.53 44.25 44.41 224,841 +0.22(+0.50%)
Oct 26, 2020 46.22 46.30 43.76 44.19 360,670 -2.42(-5.19%)
Oct 23, 2020 47.89 47.98 46.31 46.61 216,037 -0.84(-1.77%)
Oct 22, 2020 47.77 48.25 46.63 47.45 268,384 -0.15(-0.32%)
Oct 21, 2020 47.22 48.16 47.05 47.60 233,919 +0.53(+1.13%)
Oct 20, 2020 46.78 47.85 46.70 47.07 332,923 +0.78(+1.69%)
Oct 19, 2020 46.44 47.15 46.18 46.29 227,812 -0.06(-0.13%)
Oct 16, 2020 46.79 46.83 45.60 46.35 170,414 -0.14(-0.30%)
Oct 15, 2020 44.39 46.87 44.39 46.49 249,751 +1.42(+3.15%)
Oct 14, 2020 45.27 46.20 44.75 45.07 146,946 -0.37(-0.81%)
Oct 13, 2020 46.67 47.00 45.01 45.44 367,313 -1.61(-3.42%)
Oct 09, 2020 47.05 47.05 47.05 0 +0.00(+0.00%)
Oct 08, 2020 45.65 47.41 45.65 47.05 459,700 +1.60(+3.52%)
Oct 07, 2020 44.80 45.93 44.74 45.45 298,571 +1.50(+3.41%)
Oct 06, 2020 44.88 45.07 43.71 43.95 392,658 -0.77(-1.72%)
Oct 05, 2020 44.07 44.81 43.69 44.72 385,825 +0.72(+1.64%)
Oct 02, 2020 42.72 44.30 42.72 44.00 397,079 -0.03(-0.07%)
Oct 01, 2020 43.10 44.80 43.01 44.03 690,192 +1.26(+2.95%)
Sep 30, 2020 41.18 44.50 41.18 42.77 902,409 +3.02(+7.60%)
Sep 29, 2020 39.93 40.38 39.40 39.75 200,435 -0.11(-0.28%)
Sep 28, 2020 39.99 40.65 39.35 39.86 328,128 +0.56(+1.42%)
Sep 25, 2020 37.85 39.42 37.85 39.30 287,569 +1.22(+3.20%)
Sep 24, 2020 38.64 38.71 37.50 38.08 317,793 -0.92(-2.36%)
Sep 23, 2020 38.38 40.93 38.38 39.00 610,974 +1.00(+2.63%)
Sep 22, 2020 37.67 38.15 37.08 38.00 182,754 +0.48(+1.28%)
Sep 21, 2020 37.95 38.00 36.70 37.52 253,443 -1.12(-2.90%)
Sep 18, 2020 38.00 39.18 37.62 38.64 459,145 +0.89(+2.36%)
Sep 17, 2020 37.10 37.86 36.57 37.75 267,034 +0.17(+0.45%)
Sep 16, 2020 36.92 37.93 36.56 37.58 408,055 +1.06(+2.90%)
Sep 15, 2020 35.91 36.70 35.30 36.52 389,581 +0.91(+2.56%)
Sep 14, 2020 33.96 35.93 33.96 35.61 357,872 +1.82(+5.39%)
Sep 11, 2020 33.50 34.08 33.32 33.79 257,042 +0.58(+1.75%)
Sep 10, 2020 33.23 33.75 32.94 33.21 168,871 +0.22(+0.67%)
Sep 09, 2020 33.08 33.28 32.52 32.99 229,514 +0.19(+0.58%)
Sep 08, 2020 32.31 33.38 31.67 32.80 224,947 -0.06(-0.18%)
Sep 04, 2020 32.86 32.86 32.86 0 -0.67(-2.00%)
Sep 03, 2020 34.68 34.96 33.20 33.53 357,006 -1.04(-3.01%)
Sep 02, 2020 32.87 34.74 32.85 34.57 603,667 +1.98(+6.08%)
Sep 01, 2020 31.90 32.68 31.66 32.59 165,760 +0.60(+1.88%)
Aug 31, 2020 32.98 32.98 31.90 31.99 207,887 -0.93(-2.83%)
Aug 28, 2020 32.03 32.96 31.87 32.92 258,390 +1.03(+3.23%)
Aug 27, 2020 31.80 32.70 31.78 31.89 267,556 +0.16(+0.50%)
Aug 26, 2020 31.62 31.78 31.10 31.73 222,296 +0.20(+0.63%)
Aug 25, 2020 30.87 31.87 30.86 31.53 386,805 +0.68(+2.20%)
Aug 24, 2020 30.11 30.91 30.11 30.85 308,380 +0.78(+2.59%)
Aug 21, 2020 29.62 30.34 29.62 30.07 261,316 +0.44(+1.48%)
Aug 20, 2020 29.64 29.77 29.30 29.63 216,800 -0.03(-0.10%)
Aug 19, 2020 30.43 30.49 29.62 29.66 442,836 -0.87(-2.85%)
Aug 18, 2020 30.83 30.84 30.10 30.53 265,870 -0.18(-0.59%)
Aug 17, 2020 31.42 31.58 30.40 30.71 479,272 -0.80(-2.54%)
Aug 14, 2020 31.21 31.88 31.16 31.51 160,814 +0.21(+0.67%)
Aug 13, 2020 30.83 32.35 30.70 31.30 547,815 +0.58(+1.89%)
Aug 12, 2020 31.51 31.81 30.15 30.72 543,106 -0.56(-1.79%)
Aug 11, 2020 30.41 32.44 30.10 31.28 903,628 -1.88(-5.67%)
Aug 10, 2020 32.30 33.26 31.96 33.16 373,064 +1.17(+3.66%)
Aug 07, 2020 30.79 32.05 30.58 31.99 327,043 +1.20(+3.90%)
Aug 06, 2020 30.16 31.01 29.95 30.79 443,916 +0.49(+1.62%)
Aug 05, 2020 29.90 30.53 29.78 30.30 405,102 +0.54(+1.81%)
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.