Canada Goose Holdings Inc (NY: GOOS )

32.16 USD -0.33 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 32.50 33.12 32.10 32.16 1,475,297 -0.33(-1.02%)
Dec 02, 2020 32.95 32.95 32.15 32.49 1,168,927 -0.54(-1.63%)
Dec 01, 2020 33.49 33.60 32.96 33.03 1,247,281 -0.21(-0.63%)
Nov 30, 2020 34.04 34.18 32.89 33.24 1,878,143 -0.81(-2.38%)
Nov 27, 2020 35.48 35.62 33.64 34.05 1,437,800 -1.55(-4.35%)
Nov 25, 2020 35.75 37.43 35.13 35.60 4,527,800 -3.05(-7.89%)
Nov 24, 2020 36.60 39.32 36.55 38.65 3,417,095 +2.93(+8.20%)
Nov 23, 2020 34.96 35.85 34.80 35.72 781,735 +0.95(+2.73%)
Nov 20, 2020 35.06 35.38 33.97 34.77 1,224,300 -0.91(-2.55%)
Nov 19, 2020 35.50 36.05 35.15 35.68 789,284 +0.03(+0.08%)
Nov 18, 2020 34.57 35.75 34.42 35.65 1,148,611 +1.23(+3.57%)
Nov 17, 2020 33.55 34.70 33.42 34.42 1,100,431 +0.60(+1.77%)
Nov 16, 2020 34.51 34.88 32.97 33.82 1,366,391 -0.08(-0.24%)
Nov 13, 2020 34.12 34.27 33.19 33.90 920,500 -0.05(-0.15%)
Nov 12, 2020 33.71 34.37 33.69 33.95 604,071 -0.02(-0.06%)
Nov 11, 2020 35.26 35.37 33.70 33.97 778,487 -1.08(-3.08%)
Nov 10, 2020 34.49 35.40 34.17 35.05 745,018 +0.16(+0.46%)
Nov 09, 2020 34.61 36.89 34.21 34.89 2,139,001 +2.71(+8.42%)
Nov 06, 2020 32.99 33.29 31.92 32.18 1,616,800 -0.85(-2.57%)
Nov 05, 2020 33.20 34.68 31.75 33.03 2,266,151 +0.12(+0.36%)
Nov 04, 2020 32.11 33.02 31.59 32.91 1,382,059 +1.08(+3.39%)
Nov 03, 2020 31.75 32.01 31.12 31.83 921,607 +0.52(+1.66%)
Nov 02, 2020 31.46 31.96 30.78 31.31 1,521,589 +0.13(+0.42%)
Oct 30, 2020 32.75 32.98 30.75 31.18 2,087,700 -2.03(-6.11%)
Oct 29, 2020 33.00 33.47 32.38 33.21 1,029,304 +0.32(+0.97%)
Oct 28, 2020 33.00 33.34 32.41 32.89 887,944 -0.81(-2.40%)
Oct 27, 2020 34.10 34.55 33.58 33.70 617,126 +0.23(+0.69%)
Oct 26, 2020 34.96 35.13 33.14 33.47 1,165,097 -2.04(-5.74%)
Oct 23, 2020 36.60 36.60 35.22 35.51 674,600 -0.63(-1.74%)
Oct 22, 2020 36.17 36.67 35.46 36.14 771,592 -0.02(-0.06%)
Oct 21, 2020 36.03 36.75 35.85 36.16 888,239 +0.27(+0.75%)
Oct 20, 2020 35.60 36.51 35.46 35.89 946,237 +0.70(+1.99%)
Oct 19, 2020 35.16 35.85 35.00 35.19 785,314 +0.03(+0.09%)
Oct 16, 2020 35.31 35.44 34.54 35.16 715,400 -0.05(-0.14%)
Oct 15, 2020 33.62 35.45 33.46 35.21 848,071 +0.91(+2.65%)
Oct 14, 2020 34.46 35.13 34.03 34.30 674,534 -0.25(-0.72%)
Oct 13, 2020 35.35 35.79 34.25 34.55 1,069,207 -0.86(-2.43%)
Oct 12, 2020 35.87 35.99 34.97 35.41 734,923 -0.46(-1.28%)
Oct 09, 2020 36.00 36.06 35.11 35.87 986,600 +0.21(+0.59%)
Oct 08, 2020 34.50 35.82 34.50 35.66 1,245,156 +1.37(+4.00%)
Oct 07, 2020 33.68 34.57 33.65 34.29 1,075,201 +1.29(+3.91%)
Oct 06, 2020 33.80 33.96 32.87 33.00 1,179,086 -0.70(-2.08%)
Oct 05, 2020 33.28 33.78 32.91 33.70 834,604 +0.65(+1.97%)
Oct 02, 2020 32.09 33.29 32.02 33.05 1,312,400 -0.15(-0.45%)
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.
X