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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	15.35	15.66	15.66	15.84	15.33	437,837
August 14, 2025	15.38	15.36	15.36	15.5	15.15	233,419
August 13, 2025	15.77	15.63	15.63	15.86	15.55	355,941
August 12, 2025	15.27	15.72	15.72	15.75	15.07	259,500
August 11, 2025	15.47	15.25	15.25	15.62	15.14	190,500
August 08, 2025	15.57	15.4	15.4	15.59	15.17	260,721
August 07, 2025	15.56	15.71	15.71	15.85	15.42	155,600
August 06, 2025	15.59	15.54	15.54	15.96	15.49	489,030
August 05, 2025	15.75	15.61	15.61	15.83	15.19	343,000
August 01, 2025	15.45	15.55	15.55	15.95	15.19	298,900
July 31, 2025	16.8	15.15	15.15	17.45	15.08	669,108
July 30, 2025	18.14	17.68	17.68	18.14	17.57	134,100
July 29, 2025	18.91	17.95	17.95	18.97	17.83	234,202
July 28, 2025	19.57	18.82	18.82	19.7	18.65	313,730
July 25, 2025	20.15	19.67	19.67	20.26	19.56	264,600
July 24, 2025	20.69	20.08	20.08	20.83	20	356,429
July 23, 2025	20.2	20.71	20.71	21.01	20.16	542,400
July 22, 2025	19.51	19.92	19.92	20.15	18.83	250,989
July 21, 2025	19.29	19.41	19.41	19.89	19.29	215,820
July 18, 2025	19.38	19.23	19.23	19.69	19.18	289,028
July 17, 2025	18.83	19.4	19.4	19.42	18.83	216,361
July 16, 2025	19.18	18.94	18.94	19.36	18.86	129,600
July 15, 2025	18.93	19.05	19.05	19.37	18.93	310,087
July 14, 2025	18.84	18.88	18.88	19.06	18.65	263,800
July 11, 2025	18.6	19.14	19.14	19.5	18.6	487,938
July 10, 2025	17.83	18.39	18.39	18.71	17.83	448,200
July 09, 2025	17.34	17.72	17.72	17.94	17.23	381,200
July 08, 2025	17.3	17.34	17.34	17.43	17.07	244,600
July 07, 2025	16.33	17.16	17.16	17.36	16.28	380,724
July 04, 2025	16.4	16.41	16.41	16.55	16.33	35,238
July 03, 2025	15.98	16.48	16.48	16.63	15.98	255,427
July 02, 2025	15.27	16.14	16.14	16.32	15.23	471,505
June 30, 2025	15.57	15.23	15.23	15.57	15.06	263,500
June 27, 2025	15.84	15.62	15.62	15.97	15.27	154,015
June 26, 2025	15.62	15.8	15.8	15.97	15.6	180,216
June 25, 2025	15.85	15.77	15.77	15.85	15.66	125,847
June 24, 2025	15.62	15.94	15.94	16.1	15.51	160,562
June 23, 2025	15.23	15.53	15.53	15.58	15.18	122,621
June 20, 2025	15.35	15.45	15.45	15.59	15.25	231,915
June 19, 2025	15.3	15.24	15.24	15.33	15.19	45,621
June 18, 2025	15.4	15.36	15.36	15.74	15.33	137,900
June 17, 2025	15.53	15.39	15.39	15.63	15.28	97,600
June 16, 2025	15.24	15.75	15.75	15.77	15.07	234,100
June 13, 2025	15.44	14.98	14.98	15.59	14.92	192,900
June 12, 2025	15.65	15.58	15.58	15.81	15.53	196,002
June 11, 2025	15.96	15.87	15.87	16.19	15.48	182,121
June 10, 2025	15.91	15.94	15.94	16.44	15.91	132,848
June 09, 2025	15.6	16.05	16.05	16.1	15.6	181,900
June 06, 2025	15.44	15.6	15.6	15.72	15.37	139,400
June 05, 2025	15.8	15.27	15.27	15.92	15.2	249,044
June 04, 2025	15.85	15.97	15.97	16.16	15.77	267,700
June 03, 2025	15.72	15.92	15.92	15.98	15.58	173,900
June 02, 2025	16.6	15.73	15.73	16.6	15.64	242,000
May 30, 2025	16.9	16.6	16.6	16.93	16.5	360,013
May 29, 2025	17.63	16.92	16.92	17.63	16.75	336,125
May 28, 2025	17.29	17.49	17.49	17.64	17.19	449,549
May 27, 2025	16.49	17.31	17.31	17.39	16.37	520,700
May 26, 2025	16.3	16.5	16.5	16.5	16.25	106,918
May 23, 2025	15.49	16.22	16.22	16.5	15.44	754,779
May 22, 2025	14.59	15.84	15.84	16.08	14.55	775,852

Canada Goose Holdings Inc. (GOOS.TO) TSX