Canada Goose Holdings Inc. (GOOS)
NYSE: GOOS · Real-Time Price · USD
9.12
+0.33 (3.75%)
May 12, 2025, 1:37 PM - Market open
Canada Goose Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 8.60 | 8.80 | 8.60 | 8.79 | 8.79 | 1.85% | 704,089 |
| May 8, 2025 | 8.44 | 8.79 | 8.40 | 8.63 | 8.63 | 3.98% | 1,193,559 |
| May 7, 2025 | 8.33 | 8.38 | 8.19 | 8.30 | 8.30 | 0.97% | 584,018 |
| May 6, 2025 | 8.33 | 8.49 | 8.19 | 8.22 | 8.22 | -2.14% | 589,641 |
| May 5, 2025 | 8.26 | 8.49 | 8.23 | 8.40 | 8.40 | 1.33% | 732,950 |
| May 2, 2025 | 8.30 | 8.36 | 8.15 | 8.29 | 8.29 | 0.73% | 735,467 |
| May 1, 2025 | 8.28 | 8.39 | 8.21 | 8.23 | 8.23 | -1.56% | 478,949 |
| Apr 30, 2025 | 8.27 | 8.38 | 8.08 | 8.36 | 8.36 | 2.45% | 860,011 |
| Apr 29, 2025 | 8.24 | 8.30 | 8.11 | 8.16 | 8.16 | -1.92% | 611,440 |
| Apr 28, 2025 | 8.51 | 8.55 | 8.23 | 8.32 | 8.32 | -2.12% | 797,103 |
| Apr 25, 2025 | 8.41 | 8.54 | 8.35 | 8.50 | 8.50 | 0.59% | 612,242 |
| Apr 24, 2025 | 8.54 | 8.65 | 8.45 | 8.45 | 8.45 | -0.35% | 651,457 |
| Apr 23, 2025 | 8.60 | 8.74 | 8.45 | 8.48 | 8.48 | 1.80% | 895,069 |
| Apr 22, 2025 | 8.26 | 8.56 | 8.26 | 8.33 | 8.33 | 1.96% | 937,884 |
| Apr 21, 2025 | 8.13 | 8.21 | 7.85 | 8.17 | 8.17 | 2.00% | 935,558 |
| Apr 17, 2025 | 7.79 | 8.04 | 7.79 | 8.01 | 8.01 | 2.96% | 634,917 |
| Apr 16, 2025 | 7.77 | 7.98 | 7.66 | 7.78 | 7.78 | -0.51% | 714,865 |
| Apr 15, 2025 | 7.82 | 8.01 | 7.77 | 7.82 | 7.82 | - | 710,316 |
| Apr 14, 2025 | 7.95 | 7.98 | 7.66 | 7.82 | 7.82 | 1.43% | 742,099 |
| Apr 11, 2025 | 7.53 | 7.78 | 7.40 | 7.71 | 7.71 | 2.39% | 642,967 |
| Apr 10, 2025 | 7.58 | 7.64 | 7.33 | 7.53 | 7.53 | -3.21% | 911,691 |
| Apr 9, 2025 | 6.86 | 7.87 | 6.73 | 7.78 | 7.78 | 13.08% | 1,260,153 |
| Apr 8, 2025 | 7.53 | 7.59 | 6.77 | 6.88 | 6.88 | -6.14% | 1,378,773 |
| Apr 7, 2025 | 7.34 | 7.57 | 7.08 | 7.33 | 7.33 | -3.55% | 1,281,453 |
| Apr 4, 2025 | 7.15 | 7.68 | 7.01 | 7.60 | 7.60 | 2.43% | 1,231,019 |
| Apr 3, 2025 | 7.77 | 7.85 | 7.34 | 7.42 | 7.42 | -9.07% | 1,774,820 |
| Apr 2, 2025 | 7.88 | 8.27 | 7.88 | 8.16 | 8.16 | 1.49% | 932,135 |
| Apr 1, 2025 | 8.00 | 8.18 | 7.86 | 8.04 | 8.04 | 1.13% | 1,194,707 |
| Mar 31, 2025 | 7.80 | 8.00 | 7.51 | 7.95 | 7.95 | -3.52% | 2,197,083 |
| Mar 28, 2025 | 8.26 | 8.34 | 8.16 | 8.24 | 8.24 | -1.79% | 850,213 |
| Mar 27, 2025 | 8.39 | 8.46 | 8.28 | 8.39 | 8.39 | - | 475,572 |
| Mar 26, 2025 | 8.48 | 8.62 | 8.34 | 8.39 | 8.39 | -1.41% | 482,231 |
| Mar 25, 2025 | 8.62 | 8.72 | 8.48 | 8.51 | 8.51 | -1.28% | 657,974 |
| Mar 24, 2025 | 8.36 | 8.64 | 8.33 | 8.62 | 8.62 | 4.11% | 878,006 |
| Mar 21, 2025 | 8.34 | 8.38 | 8.25 | 8.28 | 8.28 | -2.36% | 664,187 |
| Mar 20, 2025 | 8.55 | 8.55 | 8.33 | 8.48 | 8.48 | 0.36% | 1,089,298 |
| Mar 19, 2025 | 8.38 | 8.58 | 8.37 | 8.45 | 8.45 | 0.72% | 929,495 |
| Mar 18, 2025 | 8.54 | 8.54 | 8.33 | 8.39 | 8.39 | -1.64% | 775,018 |
| Mar 17, 2025 | 8.70 | 8.83 | 8.53 | 8.53 | 8.53 | -1.39% | 1,130,924 |
| Mar 14, 2025 | 8.84 | 8.84 | 8.55 | 8.65 | 8.65 | -0.80% | 932,380 |
| Mar 13, 2025 | 9.17 | 9.17 | 8.70 | 8.72 | 8.72 | -3.86% | 906,251 |
| Mar 12, 2025 | 9.29 | 9.31 | 9.03 | 9.07 | 9.07 | -1.09% | 837,465 |
| Mar 11, 2025 | 9.37 | 9.37 | 9.06 | 9.17 | 9.17 | -1.50% | 963,174 |
| Mar 10, 2025 | 9.50 | 9.66 | 9.24 | 9.31 | 9.31 | -3.42% | 653,644 |
| Mar 7, 2025 | 9.63 | 9.75 | 9.40 | 9.64 | 9.64 | -0.82% | 756,542 |
| Mar 6, 2025 | 9.77 | 10.02 | 9.62 | 9.72 | 9.72 | -2.21% | 1,303,292 |
| Mar 5, 2025 | 9.86 | 9.97 | 9.65 | 9.94 | 9.94 | 3.01% | 1,229,578 |
| Mar 4, 2025 | 9.61 | 9.81 | 9.48 | 9.65 | 9.65 | -0.72% | 898,038 |
| Mar 3, 2025 | 10.27 | 10.29 | 9.64 | 9.72 | 9.72 | -4.89% | 996,247 |
| Feb 28, 2025 | 10.27 | 10.43 | 10.08 | 10.22 | 10.22 | -1.06% | 680,399 |