UK markets open in 7 hours 22 minutes

Canada Goose Holdings Inc. (GOOS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.89-0.21 (-1.16%)
At close: 04:00PM EST
17.89 0.00 (0.00%)
After hours: 04:17PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202217.9618.1017.7717.8917.89719,470
06 Dec 202218.3218.3617.7518.1018.10878,600
05 Dec 202219.0519.1218.1918.2218.221,707,200
02 Dec 202218.2519.1618.0919.1519.151,037,800
01 Dec 202218.7919.0918.5818.7118.71895,900
30 Nov 202217.9518.8217.7518.7618.761,335,300
29 Nov 202217.3117.9917.2317.7517.752,543,000
28 Nov 202217.8618.0217.2317.2617.261,530,800
25 Nov 202217.8818.3817.8418.3318.33458,200
23 Nov 202217.9418.1317.8017.9217.921,215,200
22 Nov 202217.5917.9617.2517.9417.941,037,500
21 Nov 202218.0018.0017.1817.4617.461,372,200
18 Nov 202218.3818.4117.7618.1118.111,446,400
17 Nov 202217.8618.1817.6517.8617.861,398,500
16 Nov 202218.5118.6618.1918.4118.411,152,600
15 Nov 202219.3519.4818.5318.8918.891,632,100
14 Nov 202218.6218.7618.0718.3218.321,471,500
11 Nov 202217.4919.0117.4718.8618.862,243,900
10 Nov 202217.0817.3616.8817.3417.341,556,200
09 Nov 202216.4116.4616.0716.2016.201,276,500
08 Nov 202216.5516.9216.2216.6516.651,371,100
07 Nov 202216.1916.5815.8816.4316.431,974,400
04 Nov 202215.7716.5415.6116.0416.042,135,800
03 Nov 202214.7715.5414.5115.3015.302,461,700
02 Nov 202215.3916.3514.7514.8614.867,381,200
01 Nov 202216.7616.9116.2516.4016.402,871,600
31 Oct 202217.0217.2316.3216.3616.361,975,000
28 Oct 202216.7817.4216.5317.4017.401,423,700
27 Oct 202217.6817.8816.6916.7916.791,874,100
26 Oct 202217.6818.1917.5617.5717.571,577,700
25 Oct 202217.0818.1217.0417.9517.951,584,200
24 Oct 202217.7718.0117.0117.0417.041,905,700
21 Oct 202217.3917.9917.3917.8917.891,173,100
20 Oct 202217.4817.9117.3417.4917.491,271,500
19 Oct 202217.4617.7417.1417.3717.371,619,300
18 Oct 202217.8618.2417.3617.5917.591,362,500
17 Oct 202216.7817.5216.7717.4417.441,237,800
14 Oct 202216.9017.0516.2216.3416.34846,400
13 Oct 202215.7616.8515.4316.5716.57919,200
12 Oct 202216.4516.5416.1216.4516.451,476,300
11 Oct 202216.5817.0016.0416.4216.421,000,600
10 Oct 202216.9917.0016.3516.6216.62876,200
07 Oct 202217.1417.2516.7016.9216.921,860,900
06 Oct 202217.2317.7317.1417.5617.562,461,200
05 Oct 202216.5217.4216.4617.3317.332,086,800
04 Oct 202216.4817.0716.4516.9116.912,618,400
03 Oct 202215.4916.0915.2316.0116.011,352,400
30 Sept 202215.6515.8715.0815.2415.241,869,500
29 Sept 202216.6016.6415.6916.0316.032,113,300
28 Sept 202216.6117.0316.5316.8816.881,275,100
27 Sept 202216.4216.7616.0116.5616.561,476,600
26 Sept 202216.3817.0816.1316.1416.141,119,500
23 Sept 202216.8016.8716.2216.5816.581,488,700
22 Sept 202217.6917.6917.0317.1817.181,563,300
21 Sept 202217.6818.2717.3917.6717.672,037,800
20 Sept 202217.5018.2317.3817.6117.611,968,800
19 Sept 202216.9517.8016.7717.6417.641,650,400
16 Sept 202217.5017.5616.9217.2417.241,563,300
15 Sept 202218.1518.6217.7517.8917.891,495,300
14 Sept 202218.4418.6717.9318.3818.381,127,400
13 Sept 202219.0119.3618.2818.3418.341,488,800
12 Sept 202219.4220.0519.3019.9919.991,231,600
09 Sept 202218.7919.6318.7919.0919.092,405,000
08 Sept 202218.6018.6218.0318.2418.241,352,400
07 Sept 202217.4818.9317.4318.7718.771,502,400
06 Sept 202217.7817.8717.1917.4817.48716,500
02 Sept 202218.2718.2717.6117.7317.73626,300
01 Sept 202217.7917.8817.2317.8617.86805,000
31 Aug 202218.6018.7417.9818.0118.01637,200
30 Aug 202218.4718.8118.1618.4118.41653,000
29 Aug 202218.2818.6918.1318.3418.34570,200
26 Aug 202219.5919.6118.3918.5618.56893,200
25 Aug 202219.2719.7219.2719.5119.51461,100
24 Aug 202219.0919.7718.8319.2719.27613,200
23 Aug 202219.2119.4819.0419.1419.14660,600
22 Aug 202219.2719.3418.8119.1019.10986,000
19 Aug 202220.5720.7219.7319.7719.77722,300
18 Aug 202220.6821.0520.3820.9420.941,000,300
17 Aug 202221.1921.3720.4320.7120.711,151,900
16 Aug 202221.6721.8621.1321.6921.69991,600
15 Aug 202222.4622.6021.8121.8621.861,329,400
12 Aug 202222.2122.8222.0522.7222.721,397,900
11 Aug 202223.9724.3421.6422.0722.073,649,600
10 Aug 202221.1021.7020.7821.6821.681,181,100
09 Aug 202221.1521.2620.3020.4620.46829,400
08 Aug 202220.2821.7620.2421.4521.451,765,300
05 Aug 202219.6720.3419.6520.0520.05509,600
04 Aug 202220.0320.5320.0120.1120.111,051,700
03 Aug 202219.7420.3419.6720.0820.08671,600
02 Aug 202219.2719.6419.1719.4319.43519,800
01 Aug 202219.4919.8719.0819.4419.44608,200
29 Jul 202218.9719.6418.6719.5819.58914,400
28 Jul 202218.2018.8717.6918.8618.86794,700
27 Jul 202217.8318.1817.5918.1518.15783,800
26 Jul 202218.4818.5217.5617.6017.601,099,800
25 Jul 202219.2419.2418.7618.9618.96489,100
22 Jul 202219.6019.9318.9319.1819.18662,400
21 Jul 202219.1719.5618.9019.5419.54983,300
20 Jul 202219.0619.6418.9719.3519.351,110,200
19 Jul 202218.6819.2218.4919.1419.14742,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...