NYSE - Nasdaq Real Time Price USD

Canada Goose Holdings Inc. (GOOS)

12.07
-0.16
(-1.31%)
At close: 3:59:59 PM EDT
12.07
0.00
(0.00%)
After hours: 4:00:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202512.2412.2812.0012.0712.07917,137
May 29, 202512.6612.7512.1412.2312.231,564,800
May 28, 202512.5112.7712.3912.6112.611,568,900
May 27, 202511.9212.6211.8912.5112.512,103,100
May 23, 202511.2212.0211.1511.7711.772,788,900
May 22, 202510.4911.6010.4511.4111.413,662,700
May 21, 202510.3211.5610.1910.6710.6713,713,500
May 20, 20259.089.098.868.928.92958,900
May 19, 20258.939.038.888.998.99415,100
May 16, 20259.099.119.039.119.11532,900
May 15, 20259.119.229.039.089.08738,500
May 14, 20259.129.289.099.139.13809,500
May 13, 20259.019.278.979.199.191,028,200
May 12, 20259.159.278.949.049.041,660,800
May 9, 20258.608.808.608.798.79708,300
May 8, 20258.448.798.408.638.631,193,500
May 7, 20258.338.388.198.308.30584,000
May 6, 20258.338.498.198.228.22589,400
May 5, 20258.268.488.238.408.40732,900
May 2, 20258.308.358.158.298.29735,500
May 1, 20258.288.398.218.238.23478,900
Apr 30, 20258.278.388.078.368.36859,900
Apr 29, 20258.248.308.118.168.16611,300
Apr 28, 20258.518.558.238.328.32797,100
Apr 25, 20258.418.538.358.508.50612,200
Apr 24, 20258.548.658.458.458.45651,500
Apr 23, 20258.608.748.448.488.48895,000
Apr 22, 20258.268.568.268.338.33937,900
Apr 21, 20258.138.217.858.178.17935,600
Apr 17, 20257.798.047.798.018.01634,900
Apr 16, 20257.777.987.667.787.78714,700
Apr 15, 20257.828.017.767.827.82710,300
Apr 14, 20257.957.977.667.827.82742,100
Apr 11, 20257.537.787.407.717.71643,000
Apr 10, 20257.587.647.337.537.53911,700
Apr 9, 20256.867.876.737.787.781,260,200
Apr 8, 20257.537.596.776.886.881,378,400
Apr 7, 20257.347.577.087.337.331,281,500
Apr 4, 20257.157.687.017.607.601,231,000
Apr 3, 20257.777.857.347.427.421,774,800
Apr 2, 20257.888.277.888.168.16932,100
Apr 1, 20258.008.187.868.048.041,194,700
Mar 31, 20257.808.007.517.957.952,197,100
Mar 28, 20258.268.348.168.248.24849,800
Mar 27, 20258.398.458.288.398.39475,600
Mar 26, 20258.488.628.348.398.39482,200
Mar 25, 20258.628.728.488.518.51658,000
Mar 24, 20258.368.648.338.628.62878,000
Mar 21, 20258.348.388.258.288.28664,100
Mar 20, 20258.558.558.338.488.481,089,100
Mar 19, 20258.388.578.378.458.45929,500
Mar 18, 20258.548.548.338.398.39775,000
Mar 17, 20258.708.838.538.538.531,130,900
Mar 14, 20258.848.848.558.658.65932,400
Mar 13, 20259.179.178.708.728.72906,200
Mar 12, 20259.299.319.039.079.07837,200
Mar 11, 20259.379.379.069.179.17963,200
Mar 10, 20259.509.669.249.319.31656,300
Mar 7, 20259.639.759.409.649.64756,500
Mar 6, 20259.7710.029.629.729.721,303,300
Mar 5, 20259.869.979.659.949.941,229,400
Mar 4, 20259.619.819.489.659.65897,700
Mar 3, 202510.2710.299.649.729.72996,200
Feb 28, 202510.2710.4310.0810.2210.22680,400
Feb 27, 202510.6010.7110.3010.3310.33533,900
Feb 26, 202510.7410.7610.4110.5610.561,224,400
Feb 25, 202511.4911.5910.7410.7810.781,110,500
Feb 24, 202510.5411.7510.5011.6211.623,275,600
Feb 21, 202510.5110.5110.2310.4110.41821,600
Feb 20, 202510.6310.6310.3110.4510.45827,800
Feb 19, 202510.4510.6310.3510.5810.58764,400
Feb 18, 202510.2110.5710.0710.5710.57960,500
Feb 14, 202510.0710.189.9810.0910.09649,000
Feb 13, 20259.9910.089.8310.0410.04590,100
Feb 12, 20259.849.959.689.929.921,123,100
Feb 11, 20259.8010.019.699.939.93940,200
Feb 10, 20259.5810.139.569.859.851,194,100
Feb 7, 20259.8010.259.569.609.601,690,800
Feb 6, 202510.2010.339.739.809.803,239,000
Feb 5, 202510.6910.8110.4310.6410.641,039,400
Feb 4, 202510.5810.8510.4410.5710.571,316,000
Feb 3, 202510.3810.9010.0610.4610.461,965,500
Jan 31, 202511.5411.5510.9110.9510.95670,300
Jan 30, 202511.4311.6811.3011.6111.61875,100
Jan 29, 202511.7611.9711.2811.2911.291,718,800
Jan 28, 202510.8211.8210.7211.7911.791,925,200
Jan 27, 202510.3210.7810.3210.7710.771,046,200
Jan 24, 202510.4310.5410.3010.4510.45508,800
Jan 23, 202510.1210.4510.0410.4410.44846,700
Jan 22, 202510.6110.6310.1910.2110.21586,200
Jan 21, 202510.3510.6310.2310.6110.61576,400
Jan 17, 202510.3710.4610.1410.2110.21355,200
Jan 16, 202510.3510.469.9910.2910.291,179,100
Jan 15, 202510.3010.3710.1010.1210.12486,900
Jan 14, 20259.9410.289.9410.0910.09582,900
Jan 13, 20259.949.949.769.899.89462,300
Jan 10, 202510.0410.089.869.989.98569,600
Jan 8, 202510.1710.209.9010.1410.14470,400
Jan 7, 202510.5010.8210.2210.3010.30642,200
Jan 6, 202510.0610.5010.0510.4410.44790,600
Jan 3, 20259.9610.029.7810.0110.01487,300
Jan 2, 202510.1110.159.839.939.93397,800
Dec 31, 20249.8810.059.8510.0310.03578,100
Dec 30, 20249.899.989.599.859.85759,100
Dec 27, 202410.0510.219.909.989.98556,100
Dec 26, 202410.0110.1610.0110.1110.11349,700
Dec 24, 202410.1010.2210.0510.1010.10472,100
Dec 23, 202410.1210.259.9610.1110.11671,900
Dec 20, 20249.7510.279.7010.1310.13676,100
Dec 19, 20249.8910.039.849.849.84653,000
Dec 18, 202410.0510.319.829.839.83715,000
Dec 17, 202410.0010.309.9010.1010.101,087,600
Dec 16, 20249.8710.179.8010.0110.01582,600
Dec 13, 20249.9910.049.859.929.92842,800
Dec 12, 20249.9110.029.7710.0010.00476,200
Dec 11, 202410.0810.139.899.959.95688,000
Dec 10, 20249.7510.109.7110.0010.00943,400
Dec 9, 20249.7410.059.709.929.921,453,700
Dec 6, 20249.679.939.509.519.511,244,700
Dec 5, 20249.609.659.409.589.58902,600
Dec 4, 20249.7610.009.499.499.491,131,300
Dec 3, 20249.529.749.359.749.742,374,400
Dec 2, 20249.549.819.409.639.63818,000
Nov 29, 20249.609.609.429.449.441,034,300
Nov 27, 20249.459.599.409.479.47540,800
Nov 26, 20249.589.639.369.399.39801,400
Nov 25, 20249.539.769.419.709.701,639,700
Nov 22, 20249.559.639.349.369.36929,800
Nov 21, 20249.339.539.239.509.50721,000
Nov 20, 20249.259.689.249.339.33838,200
Nov 19, 20249.369.459.239.329.32991,200
Nov 18, 20249.419.529.359.449.44679,000
Nov 15, 20249.379.559.329.419.41888,200
Nov 14, 20249.749.819.419.429.42724,400
Nov 13, 20249.829.849.579.669.66950,500
Nov 12, 20249.349.809.299.759.751,769,000
Nov 11, 20249.739.779.339.399.391,162,800
Nov 8, 20249.609.779.339.729.721,171,500
Nov 7, 202410.1410.289.649.719.712,318,000
Nov 6, 202410.1610.169.619.619.611,547,900
Nov 5, 20249.6710.089.3210.0510.05950,500
Nov 4, 20249.699.819.609.709.70940,100
Nov 1, 20249.879.919.689.749.74734,400
Oct 31, 202410.0010.069.769.829.82792,800
Oct 30, 202410.0310.139.9110.0210.02827,600
Oct 29, 202410.3110.349.9610.0610.06965,900
Oct 28, 202410.2510.5110.2510.3610.36654,900
Oct 25, 202410.3110.4310.1810.2210.22520,600
Oct 24, 202410.2510.3610.1210.2110.21453,400
Oct 23, 202410.1610.3010.1010.2210.22592,700
Oct 22, 202410.4510.5510.1810.2210.22761,800
Oct 21, 202410.6010.9310.3710.4510.451,602,900
Oct 18, 202411.1311.3011.1011.2411.24565,400
Oct 17, 202411.0211.1310.9011.0311.03690,500
Oct 16, 202410.8711.1010.7611.0111.01668,200
Oct 15, 202411.1611.2810.7310.7610.761,151,700
Oct 14, 202411.2711.3510.8411.2311.231,715,900
Oct 11, 202411.4911.8811.4911.8511.85856,200
Oct 10, 202411.7011.9111.4811.5311.53446,400
Oct 9, 202412.0112.2511.7311.8211.82759,100
Oct 8, 202411.9512.2511.9012.0812.08455,900
Oct 7, 202412.0512.2611.9012.1912.19483,700
Oct 4, 202412.0612.1611.8912.0412.04404,000
Oct 3, 202411.9812.0511.7611.8011.80424,000
Oct 2, 202412.2412.3012.1112.1912.19426,100
Oct 1, 202412.4112.5412.0812.3212.32667,100
Sep 30, 202412.6612.7712.4112.5312.53651,300
Sep 27, 202411.9312.8611.9312.6712.671,568,400
Sep 26, 202411.1211.9211.1111.8611.861,018,900
Sep 25, 202410.9511.0110.6910.8410.84410,500
Sep 24, 202410.8911.0710.7511.0011.001,336,100
Sep 23, 202410.5110.5610.3610.5010.50962,100
Sep 20, 202410.6010.7110.4810.5110.51698,600
Sep 19, 202410.7510.8610.5710.6810.68672,800
Sep 18, 202410.6210.7610.4910.5010.50596,200
Sep 17, 202410.6010.9010.5310.5810.58772,200
Sep 16, 202410.6210.7310.4910.4910.49359,700
Sep 13, 202410.4010.6010.4010.5010.50576,100
Sep 12, 202410.3210.3910.1610.3510.35331,200
Sep 11, 202410.2010.3410.0510.3010.30390,400
Sep 10, 202410.3810.389.9710.1410.14802,400
Sep 9, 202410.4710.4810.3010.3910.39715,700
Sep 6, 202410.7010.8110.4810.5210.52479,300
Sep 5, 202411.0811.1710.6310.7010.70552,600
Sep 4, 202411.5211.6510.9511.1711.17789,100
Sep 3, 202411.6912.0211.6011.6311.63766,300
Aug 30, 202411.4511.7311.3911.6711.67372,300
Aug 29, 202411.3111.6511.2411.4311.43251,700
Aug 28, 202411.4911.5611.2911.3011.30170,300
Aug 27, 202411.6111.6511.3811.6411.64215,600
Aug 26, 202411.6711.7111.5111.6411.64211,900
Aug 23, 202411.2311.6511.2311.6311.63516,300
Aug 22, 202411.5611.5711.1211.1811.18427,700
Aug 21, 202411.9912.0111.4211.5411.54459,500
Aug 20, 202411.2811.9711.2211.8811.882,067,300
Aug 19, 202410.7411.3510.7211.3011.301,750,400
Aug 16, 202410.5010.8410.4410.7610.761,027,700
Aug 15, 202410.5610.7210.5110.6210.62660,900
Aug 14, 202410.5810.6410.3010.3310.33473,600
Aug 13, 202410.3210.5910.2910.4910.49586,500
Aug 12, 202410.2910.3110.1610.2810.28625,400
Aug 9, 202410.4210.4210.2110.2410.24571,800
Aug 8, 202410.3710.5110.2610.4510.45644,400
Aug 7, 202410.7210.9210.1410.2110.21697,900
Aug 6, 202410.3610.8610.3610.6110.61713,100
Aug 5, 202410.1310.5610.1310.4010.40595,400
Aug 2, 202410.6410.7610.3110.7410.74920,500
Aug 1, 202411.0611.2510.4310.9010.901,579,300
Jul 31, 202411.5211.8911.3311.5511.55697,400
Jul 30, 202411.4011.4511.2311.4011.40376,400
Jul 29, 202411.4311.5411.2611.4111.41340,300
Jul 26, 202411.2611.4011.1911.4011.40622,400
Jul 25, 202411.3711.4211.1611.1811.18530,600
Jul 24, 202411.4211.5611.2811.3011.30582,400
Jul 23, 202411.7111.7611.4611.5911.591,015,400
Jul 22, 202412.2712.3111.9212.0312.03524,600
Jul 19, 202412.2112.3912.0212.2012.20548,500
Jul 18, 202412.1212.5411.8511.9011.90597,000
Jul 17, 202411.9712.2511.8712.2212.22945,600
Jul 16, 202411.9012.1311.8612.0412.04785,100
Jul 15, 202412.6912.7111.8111.8411.841,395,800
Jul 12, 202412.7813.1512.7413.1113.11417,900
Jul 11, 202412.6712.8312.5812.7312.73303,600
Jul 10, 202412.6712.7212.4512.5412.54479,800
Jul 9, 202412.7212.8312.5712.6412.64387,400
Jul 8, 202412.6312.7612.4812.6912.69337,400
Jul 5, 202412.7312.8612.4812.5012.50431,600
Jul 3, 202412.7412.9412.6612.7012.70186,100
Jul 2, 202412.7712.8612.6112.7912.79385,700
Jul 1, 202412.9913.0812.5012.7312.73643,600
Jun 28, 202413.0813.2112.8112.9312.93455,800
Jun 27, 202413.0113.1812.8813.1713.17435,600
Jun 26, 202413.0813.4613.0213.0213.02422,500
Jun 25, 202413.2513.2913.1013.2213.22283,900
Jun 24, 202413.0613.3913.0613.2913.29393,500
Jun 21, 202413.2113.3113.0413.1213.12462,600
Jun 20, 202413.3813.5013.2213.2413.24281,600
Jun 18, 202413.3513.6813.2813.5513.55466,400
Jun 17, 202412.9913.4412.9713.4013.40383,200
Jun 14, 202413.1513.3512.9413.0913.09670,400
Jun 13, 202413.5213.5413.1913.2913.29344,000
Jun 12, 202413.7213.9813.5113.5213.52567,300
Jun 11, 202413.3813.7813.3813.4813.48576,300
Jun 10, 202413.4913.7213.4413.4613.46571,100
Jun 7, 202413.5813.7613.4213.6013.60953,800
Jun 6, 202414.2714.2913.7113.7813.78827,500
Jun 5, 202414.2414.2914.0714.2814.28449,800
Jun 4, 202414.6114.7514.1914.2414.24401,000
Jun 3, 202414.5514.7414.3814.7214.72600,700
May 31, 202414.5114.5214.1914.4614.461,004,900

Related Tickers

VFC V.F. Corporation
12.43
-3.27%
 
LEVI Levi Strauss & Co.
17.34
-2.28%
 
RL Ralph Lauren Corporation
276.66
-0.39%
 
UA Under Armour, Inc.
6.31
-0.71%
 
UAA Under Armour, Inc.
6.69
-0.45%
 
PVH PVH Corp.
83.76
-1.25%
 
PLCE The Children's Place, Inc.
6.08
+0.83%
 
COLM Columbia Sportswear Company
63.78
-1.13%
 
FIGS FIGS, Inc.
4.3550
-0.57%
 
HBI Hanesbrands Inc.
4.9450
-0.90%