Canada Goose Holdings Inc. - GOOS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.22	19.48	19.48	19.65	19.13	74,251
December 03, 2025	19.51	19.37	19.37	19.64	19.05	73,800
December 02, 2025	20.1	19.53	19.53	20.1	19.49	56,412
December 01, 2025	19.39	20.11	20.11	20.44	19.39	173,200
November 28, 2025	19.11	19.52	19.52	19.72	19.07	78,100
November 27, 2025	18.76	18.99	18.99	19.1	18.76	19,445
November 26, 2025	19.02	19.11	19.11	19.25	18.95	62,126
November 25, 2025	18.21	19.01	19.01	19.11	18.21	177,100
November 24, 2025	17.73	18.17	18.17	18.26	17.53	151,700
November 21, 2025	17.47	17.67	17.67	17.94	17.35	93,424
November 20, 2025	17.73	17.41	17.41	17.94	17.27	96,500
November 19, 2025	17.54	17.48	17.48	17.57	17.15	127,893
November 18, 2025	17.82	17.51	17.51	17.88	17.41	100,948
November 17, 2025	18.47	17.84	17.84	18.49	17.66	189,200
November 14, 2025	18.65	18.49	18.49	18.66	18.13	145,800
November 13, 2025	18.71	18.89	18.89	19	18.52	150,000
November 12, 2025	18.32	18.77	18.77	18.86	18.32	214,492
November 11, 2025	18.15	18.3	18.3	18.6	18	199,400
November 10, 2025	17.67	18.23	18.23	18.62	17.38	318,600
November 07, 2025	16.34	17.66	17.66	17.86	16.34	347,022
November 06, 2025	17.49	17.2	17.2	17.49	16.12	615,300
November 05, 2025	19.37	19.94	19.94	20.09	19.34	184,700
November 04, 2025	19.42	19.33	19.33	20	19.21	156,100
November 03, 2025	19.38	19.84	19.84	19.95	19.01	169,730
October 31, 2025	19.29	19.53	19.53	19.58	19.16	101,535
October 30, 2025	19.29	19.19	19.19	19.6	19.12	60,000
October 29, 2025	19.42	19.39	19.39	19.59	19.35	79,932
October 28, 2025	19.48	19.6	19.6	19.63	19.31	66,141
October 27, 2025	19.1	19.58	19.58	19.73	19.1	92,100
October 24, 2025	18.95	18.91	18.91	19.22	18.7	85,200
October 23, 2025	18.29	18.77	18.77	18.92	18.29	72,900
October 22, 2025	18.38	18.32	18.32	18.58	18.21	105,600
October 21, 2025	18.45	18.35	18.35	19.02	18.31	99,000
October 20, 2025	18.53	18.46	18.46	18.67	18.36	87,310
October 17, 2025	18.09	18.46	18.46	18.56	18.09	71,016
October 16, 2025	18.29	18.3	18.3	18.4	18.06	76,309
October 15, 2025	19.04	18.23	18.23	19.19	18.11	139,400
October 14, 2025	18.08	18.93	18.93	19.14	18.08	156,100
October 10, 2025	18.5	18.05	18.05	18.8	18.02	129,100
October 09, 2025	19.39	18.56	18.56	19.39	18.4	129,144
October 08, 2025	19.37	19.15	19.15	19.51	18.78	165,000
October 07, 2025	19.89	19.39	19.39	20.02	19.33	99,600
October 06, 2025	20.27	19.91	19.91	20.39	19.83	90,000
October 03, 2025	20.2	20.39	20.39	20.49	20.08	149,300
October 02, 2025	19.46	20.2	20.2	20.22	19.36	164,606
October 01, 2025	18.76	19.66	19.66	19.72	18.76	109,021
September 30, 2025	18.94	19.16	19.16	19.26	18.82	86,943
September 29, 2025	18.9	19.11	19.11	19.14	18.55	75,609
September 26, 2025	18.35	18.79	18.79	18.82	18.35	66,252
September 25, 2025	18.65	18.53	18.53	18.71	18.42	51,760
September 24, 2025	18.63	18.78	18.78	18.92	18.6	53,900
September 23, 2025	18.94	18.81	18.81	19.14	18.69	106,102
September 22, 2025	18.79	18.93	18.93	19.28	18.76	82,911
September 19, 2025	19.21	18.91	18.91	19.21	18.75	122,784
September 18, 2025	19.38	19.13	19.13	19.46	19.11	87,700
September 17, 2025	19.5	19.33	19.33	19.73	19.25	59,100
September 16, 2025	19.61	19.42	19.42	19.61	19.2	98,300
September 15, 2025	19.54	19.63	19.63	19.64	19.33	112,700
September 12, 2025	20.2	19.46	19.46	20.21	19.45	143,033
September 11, 2025	20.24	20.27	20.27	20.39	20.02	139,751

Canada Goose Holdings Inc. (GOOS.TO) TSX