Skip to main content

Canada Goose Holdings Inc (NY: GOOS )

12.02 +0.36 (+3.09%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.18 11.93 11.18 11.66 2,215,090 +0.54(+4.86%)
Mar 26, 2024 11.93 12.20 11.11 11.12 1,963,345 -0.81(-6.79%)
Mar 25, 2024 12.03 12.18 11.92 11.93 671,093 +0.04(+0.34%)
Mar 22, 2024 12.28 12.28 11.88 11.89 722,470 -0.42(-3.41%)
Mar 21, 2024 12.53 12.59 12.30 12.31 465,561 -0.20(-1.60%)
Mar 20, 2024 12.33 12.53 12.18 12.51 634,381 +0.10(+0.81%)
Mar 19, 2024 12.19 12.46 12.19 12.41 577,397 +0.08(+0.65%)
Mar 18, 2024 12.58 12.59 12.21 12.33 514,316 -0.09(-0.72%)
Mar 15, 2024 12.55 12.64 12.07 12.42 1,623,134 -0.16(-1.27%)
Mar 14, 2024 13.14 13.14 12.41 12.58 832,602 -0.60(-4.55%)
Mar 13, 2024 13.06 13.37 13.04 13.18 632,391 +0.08(+0.61%)
Mar 12, 2024 12.81 13.11 12.67 13.10 684,369 +0.22(+1.71%)
Mar 11, 2024 12.97 13.02 12.77 12.88 742,991 -0.05(-0.39%)
Mar 08, 2024 12.77 12.98 12.60 12.93 1,158,889 +0.26(+2.05%)
Mar 07, 2024 12.97 13.10 12.63 12.67 649,119 -0.19(-1.48%)
Mar 06, 2024 13.01 13.10 12.74 12.86 793,738 -0.04(-0.31%)
Mar 05, 2024 13.09 13.12 12.43 12.90 1,463,756 -0.33(-2.49%)
Mar 04, 2024 13.77 13.78 13.05 13.23 1,034,200 -0.53(-3.85%)
Mar 01, 2024 13.63 13.93 13.43 13.76 768,542 +0.15(+1.10%)
Feb 29, 2024 13.61 13.74 13.40 13.61 700,672 +0.15(+1.11%)
Feb 28, 2024 13.29 13.63 13.11 13.46 690,913 -0.03(-0.22%)
Feb 27, 2024 13.21 13.53 13.17 13.49 602,229 +0.38(+2.90%)
Feb 26, 2024 13.71 13.71 13.09 13.11 1,153,550 -0.60(-4.38%)
Feb 23, 2024 13.64 13.86 13.49 13.71 605,952 +0.05(+0.37%)
Feb 22, 2024 14.16 14.40 13.57 13.66 1,105,780 -0.42(-2.98%)
Feb 21, 2024 13.69 14.15 13.61 14.08 1,287,883 +0.37(+2.70%)
Feb 20, 2024 13.01 13.71 12.94 13.71 1,309,677 +0.64(+4.90%)
Feb 16, 2024 13.15 13.47 13.01 13.07 1,519,228 -0.26(-1.95%)
Feb 15, 2024 13.20 13.37 13.03 13.33 1,031,668 +0.30(+2.30%)
Feb 14, 2024 12.69 13.06 12.56 13.03 810,261 +0.44(+3.49%)
Feb 13, 2024 12.61 12.84 12.42 12.59 1,574,601 -0.65(-4.91%)
Feb 12, 2024 12.26 13.47 12.24 13.24 2,187,810 +1.03(+8.44%)
Feb 09, 2024 12.20 12.31 11.98 12.21 1,088,261 +0.00(+0.00%)
Feb 08, 2024 11.96 12.32 11.87 12.21 1,113,943 +0.26(+2.18%)
Feb 07, 2024 12.17 12.20 11.73 11.95 1,315,019 -0.22(-1.81%)
Feb 06, 2024 11.77 12.21 11.71 12.17 1,704,722 +0.34(+2.87%)
Feb 05, 2024 12.33 12.37 11.68 11.83 2,412,201 -0.62(-4.98%)
Feb 02, 2024 12.85 12.85 12.06 12.45 3,235,965 -0.56(-4.30%)
Feb 01, 2024 13.00 13.24 12.14 13.01 6,113,404 +1.02(+8.51%)
Jan 31, 2024 12.32 12.58 11.99 11.99 2,954,322 -0.37(-2.99%)
Jan 30, 2024 12.30 12.50 12.10 12.36 1,814,844 +0.12(+0.98%)
Jan 29, 2024 12.02 12.29 11.93 12.24 1,122,152 +0.17(+1.41%)
Jan 26, 2024 11.94 12.30 11.85 12.07 1,421,720 +0.31(+2.64%)
Jan 25, 2024 11.88 12.18 11.64 11.76 1,200,136 -0.04(-0.34%)
Jan 24, 2024 12.25 12.99 11.68 11.80 1,895,762 -0.39(-3.20%)
Jan 23, 2024 12.26 12.33 12.02 12.19 1,297,764 +0.11(+0.91%)
Jan 22, 2024 11.54 12.08 11.37 12.08 2,394,164 +0.59(+5.13%)
Jan 19, 2024 11.12 11.51 10.87 11.49 1,867,805 +0.41(+3.70%)
Jan 18, 2024 11.82 11.92 10.90 11.08 2,665,575 -0.63(-5.38%)
Jan 17, 2024 11.35 11.73 11.17 11.71 2,652,023 +0.15(+1.30%)
Jan 16, 2024 11.63 11.99 11.48 11.56 1,402,925 -0.22(-1.87%)
Jan 12, 2024 12.07 12.08 11.70 11.78 1,285,309 -0.09(-0.76%)
Jan 11, 2024 11.71 11.89 11.32 11.87 984,420 +0.23(+1.98%)
Jan 10, 2024 11.87 11.88 11.59 11.64 874,004 -0.16(-1.36%)
Jan 09, 2024 11.85 12.19 11.77 11.80 1,240,142 -0.14(-1.17%)
Jan 08, 2024 11.40 12.00 11.38 11.94 1,557,839 +0.54(+4.74%)
Jan 05, 2024 11.25 11.53 11.17 11.40 1,278,529 +0.07(+0.62%)
Jan 04, 2024 11.27 11.53 11.12 11.33 811,923 +0.07(+0.62%)
Jan 03, 2024 11.44 11.46 11.11 11.26 1,156,745 -0.28(-2.43%)
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.