Skip to main content

Canada Goose Holdings Inc (NY: GOOS )

11.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 12.12 12.54 11.85 11.90 597,001 -0.32(-2.62%)
Jul 17, 2024 11.97 12.25 11.87 12.22 945,328 +0.18(+1.50%)
Jul 16, 2024 11.90 12.13 11.86 12.04 785,074 +0.20(+1.69%)
Jul 15, 2024 12.69 12.71 11.81 11.84 1,395,828 -1.27(-9.69%)
Jul 12, 2024 12.78 13.15 12.74 13.11 418,120 +0.38(+2.99%)
Jul 11, 2024 12.67 12.83 12.58 12.73 303,629 +0.19(+1.52%)
Jul 10, 2024 12.67 12.72 12.45 12.54 479,788 -0.10(-0.79%)
Jul 09, 2024 12.72 12.83 12.57 12.64 387,439 -0.05(-0.39%)
Jul 08, 2024 12.63 12.76 12.48 12.69 337,350 +0.19(+1.52%)
Jul 05, 2024 12.73 12.86 12.48 12.50 431,573 -0.20(-1.57%)
Jul 03, 2024 12.74 12.95 12.66 12.70 186,091 -0.09(-0.70%)
Jul 02, 2024 12.77 12.86 12.61 12.79 385,693 +0.06(+0.47%)
Jul 01, 2024 12.99 13.08 12.50 12.73 643,588 -0.20(-1.55%)
Jun 28, 2024 13.08 13.21 12.81 12.93 455,809 -0.24(-1.82%)
Jun 27, 2024 13.01 13.18 12.88 13.17 435,580 +0.15(+1.15%)
Jun 26, 2024 13.08 13.46 13.02 13.02 422,545 -0.20(-1.51%)
Jun 25, 2024 13.25 13.29 13.10 13.22 283,883 -0.07(-0.53%)
Jun 24, 2024 13.06 13.39 13.06 13.29 393,518 +0.17(+1.30%)
Jun 21, 2024 13.21 13.31 13.04 13.12 462,636 -0.12(-0.91%)
Jun 20, 2024 13.38 13.50 13.22 13.24 281,640 -0.31(-2.29%)
Jun 18, 2024 13.35 13.68 13.28 13.55 466,402 +0.15(+1.12%)
Jun 17, 2024 12.99 13.44 12.97 13.40 383,087 +0.31(+2.37%)
Jun 14, 2024 13.15 13.35 12.94 13.09 670,354 -0.20(-1.50%)
Jun 13, 2024 13.52 13.54 13.19 13.29 343,963 -0.23(-1.70%)
Jun 12, 2024 13.72 13.98 13.51 13.52 567,279 +0.04(+0.30%)
Jun 11, 2024 13.38 13.78 13.38 13.48 576,295 +0.02(+0.15%)
Jun 10, 2024 13.49 13.71 13.44 13.46 571,148 -0.14(-1.03%)
Jun 07, 2024 13.58 13.76 13.42 13.60 953,920 -0.18(-1.31%)
Jun 06, 2024 14.27 14.29 13.71 13.78 827,497 -0.50(-3.50%)
Jun 05, 2024 14.24 14.29 14.07 14.28 449,797 +0.04(+0.28%)
Jun 04, 2024 14.61 14.75 14.19 14.24 400,857 -0.48(-3.26%)
Jun 03, 2024 14.55 14.74 14.38 14.72 600,721 +0.26(+1.80%)
May 31, 2024 14.51 14.52 14.20 14.46 1,004,888 +0.17(+1.19%)
May 30, 2024 14.21 14.47 14.11 14.29 888,691 +0.19(+1.35%)
May 29, 2024 14.05 14.28 14.03 14.10 760,129 -0.14(-0.98%)
May 28, 2024 14.29 14.54 14.06 14.24 1,200,867 +0.26(+1.86%)
May 24, 2024 14.10 14.36 13.76 13.98 1,039,626 -0.02(-0.14%)
May 23, 2024 13.80 14.11 13.67 14.00 933,967 +0.23(+1.67%)
May 22, 2024 13.89 14.13 13.64 13.77 1,428,178 -0.22(-1.57%)
May 21, 2024 13.08 14.09 13.03 13.99 1,753,569 +0.87(+6.63%)
May 20, 2024 13.35 13.53 12.80 13.12 1,180,843 -0.17(-1.28%)
May 17, 2024 13.37 13.88 13.21 13.29 2,057,907 +0.10(+0.76%)
May 16, 2024 12.98 14.31 12.95 13.19 8,447,228 +1.77(+15.50%)
May 15, 2024 11.81 11.81 11.34 11.42 1,361,234 -0.31(-2.64%)
May 14, 2024 11.43 11.75 11.43 11.73 1,238,619 +0.54(+4.83%)
May 13, 2024 11.01 11.54 11.00 11.19 793,945 +0.26(+2.38%)
May 10, 2024 11.35 11.37 10.88 10.93 926,873 -0.43(-3.79%)
May 09, 2024 11.42 11.51 11.28 11.36 376,665 -0.02(-0.18%)
May 08, 2024 11.39 11.48 11.26 11.38 292,423 -0.05(-0.44%)
May 07, 2024 11.56 11.59 11.38 11.43 353,471 -0.04(-0.35%)
May 06, 2024 11.40 11.72 11.39 11.47 492,690 +0.11(+0.97%)
May 03, 2024 11.58 11.67 11.22 11.36 446,265 -0.05(-0.44%)
May 02, 2024 11.45 11.52 11.13 11.41 385,693 +0.17(+1.51%)
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.