Skip to main content

Canada Goose Holdings Inc (NY: GOOS )

12.06 +0.40 (+3.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 58.55 60.55 58.40 58.85 1,172,398 +0.65(+1.12%)
Jun 28, 2018 56.36 58.30 56.22 58.20 881,784 +1.59(+2.81%)
Jun 27, 2018 57.10 59.03 56.25 56.61 1,260,271 -0.74(-1.29%)
Jun 26, 2018 59.63 60.35 55.98 57.35 3,097,843 -1.49(-2.53%)
Jun 25, 2018 57.43 59.76 55.77 58.84 3,947,304 +1.23(+2.14%)
Jun 22, 2018 62.66 62.83 57.28 57.61 4,430,151 -4.54(-7.30%)
Jun 21, 2018 63.30 63.63 61.81 62.15 5,080,719 -1.85(-2.89%)
Jun 20, 2018 68.28 68.75 63.82 64.00 3,961,752 -3.42(-5.07%)
Jun 19, 2018 64.01 67.74 63.25 67.42 2,944,505 +2.69(+4.16%)
Jun 18, 2018 60.10 66.30 60.01 64.73 6,466,267 +3.71(+6.08%)
Jun 15, 2018 61.69 45.85 61.02 13,799,335 +15.17(+33.09%)
Jun 14, 2018 45.40 46.33 45.01 45.85 1,614,631 +0.68(+1.51%)
Jun 13, 2018 44.81 45.80 44.80 45.17 861,777 +0.40(+0.89%)
Jun 12, 2018 43.82 45.07 43.45 44.77 583,158 +1.25(+2.87%)
Jun 11, 2018 43.46 44.31 43.30 43.52 591,028 +0.29(+0.67%)
Jun 08, 2018 42.54 43.40 42.25 43.23 855,205 +0.52(+1.22%)
Jun 07, 2018 43.81 44.20 42.46 42.71 806,944 -1.51(-3.41%)
Jun 06, 2018 44.22 639,657 +0.36(+0.82%)
Jun 05, 2018 43.16 44.04 42.89 43.86 544,912 +0.69(+1.60%)
Jun 04, 2018 42.82 43.71 42.68 43.17 738,165 +0.63(+1.48%)
Jun 01, 2018 42.36 43.00 41.34 42.54 798,961 +0.49(+1.17%)
May 31, 2018 40.93 42.33 40.35 42.05 1,259,664 +2.23(+5.60%)
May 30, 2018 39.92 40.97 39.58 39.82 755,450 +0.01(+0.03%)
May 29, 2018 39.33 40.89 39.32 39.81 496,007 +0.08(+0.20%)
May 25, 2018 39.73 39.73 39.73 0 +0.13(+0.33%)
May 24, 2018 40.28 40.28 39.34 39.60 594,549 -0.36(-0.90%)
May 23, 2018 39.67 40.66 39.35 39.96 695,224 +0.06(+0.15%)
May 22, 2018 39.93 41.11 39.60 39.90 700,024 +0.55(+1.40%)
May 21, 2018 41.36 41.50 38.37 39.35 972,875 -1.62(-3.95%)
May 18, 2018 40.87 41.19 39.71 40.97 755,320 +0.10(+0.24%)
May 17, 2018 40.48 41.11 39.85 40.87 771,040 +0.51(+1.26%)
May 16, 2018 39.31 40.46 39.25 40.36 682,423 +1.26(+3.22%)
May 15, 2018 37.59 39.49 37.40 39.10 1,472,248 +1.25(+3.30%)
May 14, 2018 37.07 37.95 36.67 37.85 456,818 +0.81(+2.19%)
May 11, 2018 37.00 37.37 36.61 37.04 358,719 -0.02(-0.05%)
May 10, 2018 37.22 37.80 36.92 37.06 411,044 -0.37(-0.99%)
May 09, 2018 37.18 38.02 37.18 37.43 348,006 +0.28(+0.75%)
May 08, 2018 38.23 38.40 36.92 37.15 501,885 -1.03(-2.70%)
May 07, 2018 37.23 38.46 37.18 38.18 634,728 +1.03(+2.77%)
May 04, 2018 36.55 37.34 36.02 37.15 345,769 +0.36(+0.98%)
May 03, 2018 37.03 37.40 36.65 36.79 357,199 -0.30(-0.81%)
May 02, 2018 36.80 37.57 36.72 37.09 396,051 +0.29(+0.79%)
May 01, 2018 36.76 36.97 35.78 36.80 317,595 -0.28(-0.76%)
Apr 30, 2018 36.77 37.80 36.68 37.08 526,039 +0.50(+1.37%)
Apr 27, 2018 36.12 37.37 36.12 36.58 588,758 +0.49(+1.36%)
Apr 26, 2018 35.21 36.15 34.91 36.09 300,934 +0.91(+2.59%)
Apr 25, 2018 35.46 35.62 34.18 35.18 565,173 -0.38(-1.07%)
Apr 24, 2018 35.08 36.53 34.76 35.56 818,037 +0.47(+1.34%)
Apr 23, 2018 36.94 37.09 34.64 35.09 970,692 -1.41(-3.86%)
Apr 20, 2018 36.79 37.49 36.01 36.50 759,598 -0.07(-0.19%)
Apr 19, 2018 35.41 37.22 35.18 36.57 1,721,503 +1.58(+4.52%)
Apr 18, 2018 34.58 35.49 34.35 34.99 405,555 +0.53(+1.54%)
Apr 17, 2018 34.33 34.77 34.33 34.46 303,858 +0.21(+0.61%)
Apr 16, 2018 34.22 34.46 33.67 34.25 400,484 +0.23(+0.68%)
Apr 13, 2018 34.69 35.23 33.73 34.02 395,266 -0.61(-1.76%)
Apr 12, 2018 34.88 35.10 34.54 34.63 278,010 -0.08(-0.23%)
Apr 11, 2018 34.82 35.20 34.49 34.71 447,291 -0.68(-1.92%)
Apr 10, 2018 35.24 35.56 34.72 35.39 391,569 +0.73(+2.11%)
Apr 09, 2018 34.34 35.35 34.32 34.66 383,222 +0.57(+1.67%)
Apr 06, 2018 34.67 35.15 33.79 34.09 287,538 -0.94(-2.68%)
Apr 05, 2018 35.05 35.13 34.32 35.03 540,602 +0.22(+0.63%)
Apr 04, 2018 33.03 34.91 33.03 34.81 599,724 +0.98(+2.90%)
Apr 03, 2018 32.94 33.85 32.68 33.83 512,094 +1.08(+3.30%)
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.