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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.46	13.49	13.49	13.52	13.21	575,405
January 12, 2026	13.08	13.34	13.34	13.51	12.9	731,330
January 09, 2026	13.47	13.19	13.19	13.73	13.15	678,000
January 08, 2026	12.89	13.6	13.6	13.86	12.83	1.15M
January 07, 2026	14.22	13	13	14.34	12.93	1.19M
January 06, 2026	14.04	14.28	14.28	14.5	13.89	955,920
January 05, 2026	13.52	13.91	13.91	14.23	13.48	793,651
January 02, 2026	13.03	13.52	13.52	13.61	12.97	614,300
December 31, 2025	13.13	12.95	12.95	13.13	12.94	344,769
December 30, 2025	13.02	13.09	13.09	13.24	12.87	505,226
December 29, 2025	12.83	13.03	13.03	13.23	12.77	646,400
December 26, 2025	12.81	12.82	12.82	13.15	12.7	708,100
December 24, 2025	12.76	12.75	12.75	12.88	12.66	481,200
December 23, 2025	12.68	12.68	12.68	12.9	12.64	1.48M
December 22, 2025	12.94	12.65	12.65	12.97	12.47	3.21M
December 19, 2025	12.91	12.87	12.87	13.13	12.7	1.24M
December 18, 2025	13.15	12.98	12.98	13.25	12.88	1.44M
December 17, 2025	12.99	12.93	12.93	13.21	12.85	648,632
December 16, 2025	12.88	12.98	12.98	13.23	12.64	1.15M
December 15, 2025	12.84	12.65	12.65	12.88	12.51	456,900
December 12, 2025	13.09	12.8	12.8	13.22	12.77	804,330
December 11, 2025	13.05	13.04	13.04	13.21	12.97	451,235
December 10, 2025	13.05	13.11	13.11	13.22	12.95	364,700
December 09, 2025	13.17	13.07	13.07	13.34	13.07	405,900
December 08, 2025	13.49	13.14	13.14	13.49	13.14	484,909
December 05, 2025	13.94	13.38	13.38	13.96	13.33	625,514
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

Canada Goose Holdings Inc. (GOOS) NYSE