Canada Goose Holdings Inc. (GOOS)
NYSE: GOOS · Real-Time Price · USD
13.38
-0.58 (-4.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
Canada Goose Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.94 | 13.96 | 13.33 | 13.38 | 13.38 | -4.15% | 625,514 |
| Dec 4, 2025 | 13.83 | 14.10 | 13.71 | 13.96 | 13.96 | 0.36% | 599,188 |
| Dec 3, 2025 | 14.00 | 14.11 | 13.66 | 13.91 | 13.91 | -0.50% | 399,728 |
| Dec 2, 2025 | 14.34 | 14.41 | 13.92 | 13.98 | 13.98 | -2.71% | 459,073 |
| Dec 1, 2025 | 13.94 | 14.60 | 13.90 | 14.37 | 14.37 | 2.42% | 747,538 |
| Nov 28, 2025 | 13.76 | 14.13 | 13.63 | 14.03 | 14.03 | 3.01% | 340,699 |
| Nov 26, 2025 | 13.49 | 13.71 | 13.46 | 13.62 | 13.62 | 0.81% | 388,656 |
| Nov 25, 2025 | 13.00 | 13.56 | 12.98 | 13.51 | 13.51 | 4.81% | 658,804 |
| Nov 24, 2025 | 12.47 | 12.96 | 12.43 | 12.89 | 12.89 | 3.04% | 460,300 |
| Nov 21, 2025 | 12.30 | 12.73 | 12.23 | 12.51 | 12.51 | 1.54% | 535,283 |
| Nov 20, 2025 | 12.64 | 12.76 | 12.24 | 12.32 | 12.32 | -0.88% | 450,367 |
| Nov 19, 2025 | 12.47 | 12.61 | 12.22 | 12.43 | 12.43 | -0.72% | 405,290 |
| Nov 18, 2025 | 12.67 | 12.78 | 12.44 | 12.52 | 12.52 | -1.26% | 403,782 |
| Nov 17, 2025 | 13.20 | 13.20 | 12.58 | 12.68 | 12.68 | -3.79% | 734,415 |
| Nov 14, 2025 | 13.28 | 13.31 | 12.92 | 13.18 | 13.18 | -2.08% | 435,019 |
| Nov 13, 2025 | 13.47 | 13.55 | 13.20 | 13.46 | 13.46 | 0.37% | 547,443 |
| Nov 12, 2025 | 13.21 | 13.49 | 13.06 | 13.41 | 13.41 | 2.60% | 708,926 |
| Nov 11, 2025 | 13.01 | 13.29 | 12.85 | 13.07 | 13.07 | 0.54% | 1,053,366 |
| Nov 10, 2025 | 12.58 | 13.29 | 12.39 | 13.00 | 13.00 | 3.26% | 1,927,699 |
| Nov 7, 2025 | 11.51 | 12.74 | 11.51 | 12.59 | 12.59 | 3.11% | 1,290,172 |
| Nov 6, 2025 | 12.26 | 12.39 | 11.42 | 12.21 | 12.21 | -13.71% | 2,750,572 |
| Nov 5, 2025 | 13.67 | 14.26 | 13.67 | 14.15 | 14.15 | 3.13% | 1,177,655 |
| Nov 4, 2025 | 13.86 | 14.21 | 13.63 | 13.72 | 13.72 | -2.90% | 1,227,311 |
| Nov 3, 2025 | 13.83 | 14.20 | 13.52 | 14.13 | 14.13 | 1.44% | 615,668 |
| Oct 31, 2025 | 13.75 | 13.97 | 13.67 | 13.93 | 13.93 | 1.60% | 714,061 |
| Oct 30, 2025 | 13.74 | 14.02 | 13.66 | 13.71 | 13.71 | -1.37% | 387,110 |
| Oct 29, 2025 | 13.94 | 14.10 | 13.87 | 13.90 | 13.90 | -1.28% | 538,181 |
| Oct 28, 2025 | 13.94 | 14.09 | 13.81 | 14.08 | 14.08 | 0.72% | 396,034 |
| Oct 27, 2025 | 13.65 | 14.10 | 13.64 | 13.98 | 13.98 | 3.25% | 535,822 |
| Oct 24, 2025 | 13.54 | 13.72 | 13.33 | 13.54 | 13.54 | 0.74% | 509,636 |
| Oct 23, 2025 | 13.10 | 13.53 | 13.10 | 13.44 | 13.44 | 2.60% | 387,978 |
| Oct 22, 2025 | 13.17 | 13.28 | 13.02 | 13.10 | 13.10 | -0.15% | 648,935 |
| Oct 21, 2025 | 13.15 | 13.57 | 13.07 | 13.12 | 13.12 | -0.38% | 568,388 |
| Oct 20, 2025 | 13.26 | 13.30 | 13.08 | 13.17 | 13.17 | - | 399,743 |
| Oct 17, 2025 | 12.94 | 13.22 | 12.83 | 13.17 | 13.17 | 1.00% | 451,005 |
| Oct 16, 2025 | 13.15 | 13.15 | 12.85 | 13.04 | 13.04 | 0.23% | 496,592 |
| Oct 15, 2025 | 13.60 | 13.67 | 12.87 | 13.01 | 13.01 | -3.63% | 639,562 |
| Oct 14, 2025 | 12.85 | 13.64 | 12.85 | 13.50 | 13.50 | 3.37% | 450,378 |
| Oct 13, 2025 | 13.04 | 13.19 | 12.82 | 13.06 | 13.06 | 1.32% | 408,401 |
| Oct 10, 2025 | 13.17 | 13.44 | 12.86 | 12.89 | 12.89 | -2.64% | 498,627 |
| Oct 9, 2025 | 13.87 | 13.88 | 13.13 | 13.24 | 13.24 | -3.50% | 758,686 |
| Oct 8, 2025 | 13.80 | 14.00 | 13.44 | 13.72 | 13.72 | -1.29% | 880,436 |
| Oct 7, 2025 | 14.29 | 14.38 | 13.84 | 13.90 | 13.90 | -2.73% | 650,651 |
| Oct 6, 2025 | 14.52 | 14.61 | 14.21 | 14.29 | 14.29 | -2.19% | 382,881 |
| Oct 3, 2025 | 14.67 | 14.69 | 14.38 | 14.61 | 14.61 | 0.76% | 643,067 |
| Oct 2, 2025 | 14.09 | 14.50 | 13.85 | 14.50 | 14.50 | 2.69% | 694,253 |
| Oct 1, 2025 | 13.72 | 14.16 | 13.71 | 14.12 | 14.12 | 2.39% | 565,766 |
| Sep 30, 2025 | 13.75 | 13.87 | 13.52 | 13.79 | 13.79 | 0.29% | 513,088 |
| Sep 29, 2025 | 13.73 | 13.75 | 13.32 | 13.75 | 13.75 | 1.78% | 465,728 |
| Sep 26, 2025 | 13.14 | 13.51 | 13.12 | 13.51 | 13.51 | 1.66% | 512,747 |