UK markets closed

Canada Goose Holdings Inc. (GOOS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.12-0.12 (-0.91%)
At close: 04:00PM EDT
13.10 -0.02 (-0.15%)
After hours: 05:29PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202413.2113.3113.0413.1213.12449,700
20 Jun 202413.3813.5013.2213.2413.24281,600
18 Jun 202413.3513.6813.2813.5513.55466,400
17 Jun 202412.9913.4412.9713.4013.40383,200
14 Jun 202413.1513.3512.9413.0913.09670,400
13 Jun 202413.5213.5413.1913.2913.29344,000
12 Jun 202413.7213.9813.5113.5213.52567,300
11 Jun 202413.3813.7813.3813.4813.48576,300
10 Jun 202413.4913.7213.4413.4613.46571,100
07 Jun 202413.5813.7613.4213.6013.60953,800
06 Jun 202414.2714.2913.7113.7813.78827,500
05 Jun 202414.2414.2914.0714.2814.28449,800
04 Jun 202414.6114.7514.1914.2414.24401,000
03 Jun 202414.5514.7414.3814.7214.72600,700
31 May 202414.5114.5214.1914.4614.461,004,900
30 May 202414.2114.4714.1014.2914.29888,700
29 May 202414.0514.2814.0314.1014.10760,000
28 May 202414.2914.5414.0614.2414.241,200,800
24 May 202414.1014.3613.7613.9813.981,039,600
23 May 202413.8014.1013.6714.0014.00934,000
22 May 202413.8914.1313.6413.7713.771,428,200
21 May 202413.0814.0913.0313.9913.991,755,500
20 May 202413.3513.5312.8013.1213.121,180,700
17 May 202413.3713.8813.2113.2913.292,057,900
16 May 202412.9814.3112.9513.1913.198,447,800
15 May 202411.8111.8111.3411.4211.421,367,800
14 May 202411.4311.7511.4311.7311.731,238,600
13 May 202411.0111.5411.0011.1911.19793,900
10 May 202411.3511.3710.8810.9310.93926,900
09 May 202411.4211.5111.2811.3611.36376,600
08 May 202411.3911.4811.2611.3811.38292,400
07 May 202411.5611.5911.3811.4311.43353,500
06 May 202411.4011.7211.3911.4711.47492,700
03 May 202411.5811.6711.2211.3611.36446,300
02 May 202411.4511.5211.1311.4111.41385,700
01 May 202411.2611.4811.0611.2411.24486,900
30 Apr 202411.3311.3911.1911.2911.29309,900
29 Apr 202411.3511.5511.3311.5411.54377,100
26 Apr 202411.2611.4311.2111.2711.27270,600
25 Apr 202411.3511.3811.0211.1411.14404,700
24 Apr 202411.3211.5111.0911.5011.50702,200
23 Apr 202411.4111.6911.3611.3711.37425,500
22 Apr 202411.4011.5611.2811.4611.46450,600
19 Apr 202411.1911.4411.1111.4211.42464,100
18 Apr 202411.2911.3811.1211.2411.24548,000
17 Apr 202411.2911.3811.0311.2411.24516,300
16 Apr 202410.7911.2110.7911.2011.20683,700
15 Apr 202410.9510.9610.6910.9410.94968,500
12 Apr 202411.0611.0710.7210.7910.79722,200
11 Apr 202411.2111.2510.9811.2111.21400,700
10 Apr 202410.9111.2010.8511.1411.14479,800
09 Apr 202411.1811.3411.1511.2711.27378,100
08 Apr 202411.3311.3511.1011.1411.14511,700
05 Apr 202411.2011.3011.0711.2411.24556,800
04 Apr 202411.7411.8011.2311.2611.26658,000
03 Apr 202411.5511.7011.4411.5411.54524,100
02 Apr 202412.0412.0411.5711.6011.601,115,800
01 Apr 202412.0912.5112.0412.3212.321,101,800
28 Mar 202411.7512.1211.7412.0612.06765,700
27 Mar 202411.1811.9311.1811.6611.662,214,900
26 Mar 202411.9312.2011.1111.1211.121,963,300
25 Mar 202412.0312.1811.9211.9311.93671,100
22 Mar 202412.2812.2811.8811.8911.89722,500
21 Mar 202412.5312.5912.3012.3112.31465,600
20 Mar 202412.3312.5312.1812.5112.51634,400
19 Mar 202412.1912.4612.1912.4112.41577,400
18 Mar 202412.5812.5912.2112.3312.33514,300
15 Mar 202412.5512.6412.0712.4212.421,623,100
14 Mar 202413.1413.1412.4112.5812.58832,600
13 Mar 202413.0613.3713.0413.1813.18632,300
12 Mar 202412.8113.1112.6713.1013.10684,400
11 Mar 202412.9713.0212.7712.8812.88714,100
08 Mar 202412.7712.9812.6012.9312.931,154,300
07 Mar 202412.9713.1012.6412.6712.67649,100
06 Mar 202413.0113.1012.7412.8612.86793,700
05 Mar 202413.0913.1212.4312.9012.901,463,800
04 Mar 202413.7713.7813.0513.2313.231,035,400
01 Mar 202413.6313.9313.4313.7613.76768,500
29 Feb 202413.6113.7413.4013.6113.61700,700
28 Feb 202413.2913.6313.1113.4613.46691,700
27 Feb 202413.2113.5213.1713.4913.49602,600
26 Feb 202413.7113.7113.0913.1113.111,153,600
23 Feb 202413.6413.8613.4913.7113.71606,000
22 Feb 202414.1614.4013.5713.6613.661,105,800
21 Feb 202413.6914.1513.6114.0814.081,287,900
20 Feb 202413.0113.7112.9413.7113.711,309,700
16 Feb 202413.1513.4713.0113.0713.071,519,000
15 Feb 202413.2013.3713.0313.3313.331,031,700
14 Feb 202412.6913.0612.5613.0313.03810,300
13 Feb 202412.6112.8412.4212.5912.591,575,600
12 Feb 202412.2613.4812.2413.2413.242,188,500
09 Feb 202412.2012.3111.9812.2112.211,088,200
08 Feb 202411.9612.3211.8712.2112.211,113,900
07 Feb 202412.1712.1911.7311.9511.951,315,000
06 Feb 202411.7712.2011.7112.1712.171,704,700
05 Feb 202412.3312.3711.6811.8311.832,413,700
02 Feb 202412.8512.8512.0612.4512.453,234,500
01 Feb 202413.0013.2412.1413.0113.016,113,400
31 Jan 202412.3212.5811.9911.9911.992,956,800
30 Jan 202412.3012.5012.1012.3612.361,814,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...