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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.86	13.95	13.95	14.1	13.72	498,116
December 03, 2025	14	13.91	13.91	14.1	13.66	399,700
December 02, 2025	14.34	13.98	13.98	14.41	13.92	459,100
December 01, 2025	13.94	14.37	14.37	14.6	13.9	747,561
November 28, 2025	13.76	14.03	14.03	14.13	13.63	343,000
November 26, 2025	13.49	13.62	13.62	13.71	13.46	388,700
November 25, 2025	13	13.51	13.51	13.56	12.98	661,300
November 24, 2025	12.47	12.89	12.89	12.96	12.43	485,200
November 21, 2025	12.3	12.51	12.51	12.73	12.22	535,669
November 20, 2025	12.64	12.32	12.32	12.76	12.24	450,400
November 19, 2025	12.47	12.43	12.43	12.61	12.22	405,300
November 18, 2025	12.65	12.52	12.52	12.77	12.44	352,174
November 17, 2025	13.2	12.68	12.68	13.2	12.58	734,415
November 14, 2025	13.28	13.18	13.18	13.31	12.92	435,019
November 13, 2025	13.47	13.46	13.46	13.55	13.2	547,400
November 12, 2025	13.21	13.41	13.41	13.49	13.06	708,613
November 11, 2025	13.01	13.07	13.07	13.29	12.85	1.05M
November 10, 2025	12.58	13	13	13.28	12.39	1.93M
November 07, 2025	11.51	12.59	12.59	12.74	11.51	1.29M
November 06, 2025	12.26	12.21	12.21	12.39	11.42	2.75M
November 05, 2025	13.67	14.15	14.15	14.26	13.67	1.18M
November 04, 2025	13.86	13.72	13.72	14.2	13.63	1.23M
November 03, 2025	13.83	14.13	14.13	14.2	13.52	615,700
October 31, 2025	13.75	13.93	13.93	13.97	13.67	714,100
October 30, 2025	13.74	13.71	13.71	14.02	13.66	349,184
October 29, 2025	13.94	13.9	13.9	14.1	13.87	538,200
October 28, 2025	13.94	14.08	14.08	14.09	13.81	380,268
October 27, 2025	13.65	13.98	13.98	14.1	13.64	535,822
October 24, 2025	13.54	13.54	13.54	13.72	13.33	509,636
October 23, 2025	13.1	13.44	13.44	13.53	13.1	377,648
October 22, 2025	13.17	13.1	13.1	13.28	13.02	648,935
October 21, 2025	13.15	13.12	13.12	13.57	13.07	568,400
October 20, 2025	13.26	13.17	13.17	13.3	13.08	399,743
October 17, 2025	12.94	13.17	13.17	13.22	12.83	451,005
October 16, 2025	13.15	13.04	13.04	13.15	12.85	496,600
October 15, 2025	13.6	13.01	13.01	13.67	12.87	639,600
October 14, 2025	12.85	13.5	13.5	13.64	12.85	450,378
October 13, 2025	13.04	13.06	13.06	13.19	12.82	408,401
October 10, 2025	13.17	12.89	12.89	13.44	12.87	473,546
October 09, 2025	13.87	13.24	13.24	13.88	13.13	758,686
October 08, 2025	13.8	13.72	13.72	14	13.44	880,436
October 07, 2025	14.29	13.9	13.9	14.38	13.84	650,700
October 06, 2025	14.52	14.29	14.29	14.61	14.21	382,881
October 03, 2025	14.67	14.61	14.61	14.69	14.38	643,100
October 02, 2025	14.09	14.5	14.5	14.5	13.85	694,253
October 01, 2025	13.72	14.12	14.12	14.16	13.71	565,800
September 30, 2025	13.75	13.79	13.79	13.87	13.52	513,100
September 29, 2025	13.73	13.75	13.75	13.75	13.32	465,728
September 26, 2025	13.14	13.51	13.51	13.51	13.12	512,747
September 25, 2025	13.48	13.29	13.29	13.52	13.23	452,528
September 24, 2025	13.45	13.52	13.52	13.64	13.39	484,860
September 23, 2025	13.7	13.6	13.6	13.84	13.5	442,666
September 22, 2025	13.69	13.69	13.69	13.96	13.59	560,100
September 19, 2025	13.77	13.69	13.69	13.84	13.61	534,015
September 18, 2025	14.07	13.85	13.85	14.11	13.85	567,563
September 17, 2025	14.17	14.01	14.01	14.35	13.96	513,126
September 16, 2025	14.12	14.13	14.13	14.22	13.96	404,030
September 15, 2025	14.1	14.26	14.26	14.26	13.98	518,940
September 12, 2025	14.6	14.04	14.04	14.6	14.04	709,800
September 11, 2025	14.62	14.63	14.63	14.73	14.44	507,903

Canada Goose Holdings Inc. (GOOS) NYSE