Skip to main content

Canada Goose Holdings Inc (NY: GOOS )

9.820 -0.200 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 37.00 37.67 36.82 37.10 782,491 -0.34(-0.91%)
Oct 28, 2021 36.86 37.73 36.86 37.44 1,420,288 +0.69(+1.88%)
Oct 27, 2021 39.07 38.98 36.74 36.75 978,955 -2.29(-5.87%)
Oct 26, 2021 39.80 39.04 623,275 -0.61(-1.54%)
Oct 25, 2021 39.75 40.31 39.27 39.65 464,202 -0.20(-0.50%)
Oct 22, 2021 39.87 40.09 39.42 39.85 368,474 -0.23(-0.57%)
Oct 21, 2021 39.69 40.39 39.72 40.08 448,166 +0.36(+0.91%)
Oct 20, 2021 39.52 40.23 39.30 39.72 548,958 +0.51(+1.30%)
Oct 19, 2021 39.01 39.45 38.71 39.21 576,700 +0.40(+1.03%)
Oct 18, 2021 37.67 38.84 37.51 38.81 436,305 +0.85(+2.24%)
Oct 15, 2021 38.47 38.63 37.69 37.96 494,193 -0.29(-0.76%)
Oct 14, 2021 38.92 39.00 38.20 38.25 475,600 -0.22(-0.57%)
Oct 13, 2021 37.65 38.65 37.52 38.47 489,837 +0.84(+2.23%)
Oct 12, 2021 37.21 37.84 37.01 37.63 826,985 +0.71(+1.92%)
Oct 11, 2021 37.30 38.37 36.91 36.92 815,614 -0.38(-1.02%)
Oct 08, 2021 37.39 37.89 37.10 37.30 391,633 -0.12(-0.32%)
Oct 07, 2021 37.00 38.04 36.94 37.42 809,460 +0.84(+2.30%)
Oct 06, 2021 35.90 36.69 35.35 36.58 945,791 +0.27(+0.74%)
Oct 05, 2021 35.85 37.13 35.79 36.31 673,106 +0.56(+1.57%)
Oct 04, 2021 36.13 36.34 35.40 35.75 545,630 -0.35(-0.97%)
Oct 01, 2021 35.90 36.36 35.68 36.10 566,978 +0.43(+1.21%)
Sep 30, 2021 36.28 36.42 35.63 35.67 615,820 -0.73(-2.01%)
Sep 29, 2021 37.59 37.65 36.20 36.40 726,878 -0.99(-2.65%)
Sep 28, 2021 39.14 39.25 37.30 37.39 823,981 -2.08(-5.27%)
Sep 27, 2021 38.32 39.91 38.18 39.47 1,010,005 +1.31(+3.43%)
Sep 24, 2021 37.98 38.30 37.35 38.16 679,098 -0.16(-0.42%)
Sep 23, 2021 37.79 38.79 37.58 38.32 604,317 +0.84(+2.24%)
Sep 22, 2021 37.14 37.82 37.14 37.48 568,366 +0.55(+1.49%)
Sep 21, 2021 36.54 37.20 36.31 36.93 633,746 +0.52(+1.43%)
Sep 20, 2021 36.64 36.94 35.69 36.41 1,232,513 -0.86(-2.31%)
Sep 17, 2021 36.70 37.50 36.64 37.27 650,416 +0.31(+0.84%)
Sep 16, 2021 37.91 37.91 36.57 36.96 1,286,013 -0.60(-1.60%)
Sep 15, 2021 38.94 38.94 37.56 37.56 1,169,796 -1.48(-3.79%)
Sep 14, 2021 38.40 39.28 38.25 39.04 588,696 +0.56(+1.46%)
Sep 13, 2021 39.96 39.99 38.25 38.48 970,661 -1.15(-2.90%)
Sep 10, 2021 38.81 39.76 38.55 39.63 1,240,029 +1.06(+2.75%)
Sep 09, 2021 38.18 39.21 37.49 38.57 1,356,192 +0.63(+1.66%)
Sep 08, 2021 39.79 39.87 37.85 37.94 1,600,537 -2.37(-5.88%)
Sep 07, 2021 41.89 42.13 40.26 40.31 695,428 -1.54(-3.68%)
Sep 03, 2021 41.47 41.86 40.81 41.85 671,510 +0.45(+1.09%)
Sep 02, 2021 40.14 41.42 40.02 41.40 1,351,992 +1.00(+2.48%)
Sep 01, 2021 38.64 40.48 38.58 40.40 959,853 +2.03(+5.29%)
Aug 31, 2021 38.57 38.95 38.17 38.37 962,645 -0.15(-0.39%)
Aug 30, 2021 38.80 39.33 38.28 38.52 1,077,290 -0.28(-0.72%)
Aug 27, 2021 38.94 39.33 38.68 38.80 814,188 -0.09(-0.23%)
Aug 26, 2021 38.81 39.59 38.66 38.89 641,190 -0.32(-0.82%)
Aug 25, 2021 38.66 39.31 38.39 39.21 1,110,854 +0.68(+1.76%)
Aug 24, 2021 37.72 38.82 37.68 38.53 785,567 +1.05(+2.80%)
Aug 23, 2021 36.65 38.06 36.58 37.48 1,225,434 +1.22(+3.36%)
Aug 20, 2021 35.69 36.58 35.66 36.26 1,026,236 +0.58(+1.63%)
Aug 19, 2021 36.05 36.50 35.32 35.68 1,123,961 -1.19(-3.23%)
Aug 18, 2021 35.82 37.42 35.60 36.87 1,878,248 +1.82(+5.19%)
Aug 17, 2021 35.72 36.10 34.58 35.05 1,444,657 -1.06(-2.94%)
Aug 16, 2021 36.81 37.15 36.09 36.11 1,040,416 -0.41(-1.12%)
Aug 13, 2021 37.72 37.84 36.40 36.52 1,410,453 -1.16(-3.08%)
Aug 12, 2021 38.55 38.97 37.38 37.68 1,900,288 -1.03(-2.66%)
Aug 11, 2021 40.85 40.88 37.81 38.71 4,329,958 -5.73(-12.89%)
Aug 10, 2021 43.63 44.72 43.60 44.44 807,781 +0.90(+2.07%)
Aug 09, 2021 43.53 43.79 43.01 43.54 347,026 +0.00(+0.00%)
Aug 06, 2021 43.03 44.03 43.03 43.54 644,460 +0.75(+1.75%)
Aug 05, 2021 42.58 43.02 41.84 42.79 327,933 +0.34(+0.80%)
Aug 04, 2021 42.14 43.10 42.06 42.45 352,926 +0.15(+0.35%)
Aug 03, 2021 42.95 43.00 41.40 42.30 552,799 -0.21(-0.49%)
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.