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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.26	12.45	12.45	12.68	12.23	338,318
February 19, 2026	12.13	12.34	12.34	12.41	11.96	362,000
February 18, 2026	12.08	12.2	12.2	12.38	11.87	698,912
February 17, 2026	12.13	11.93	11.93	12.19	11.62	772,828
February 13, 2026	12.11	12.23	12.23	12.42	12.02	705,726
February 12, 2026	11.91	11.97	11.97	12.02	11.67	549,022
February 11, 2026	12.03	11.84	11.84	12.11	11.69	730,300
February 10, 2026	11.83	11.96	11.96	12.17	11.83	928,157
February 09, 2026	11.21	11.9	11.9	12.02	11.21	1.32M
February 06, 2026	10.27	11.24	11.24	11.38	10.27	2.17M
February 05, 2026	10.6	10.65	10.65	12.08	10.2	5.07M
February 04, 2026	12.66	13.22	13.22	13.35	12.44	1.32M
February 03, 2026	12.6	12.68	12.68	12.85	12.49	632,700
February 02, 2026	12.35	12.63	12.63	12.73	12.25	871,214
January 30, 2026	12.18	12.16	12.16	12.31	12	744,768
January 29, 2026	12.33	12.36	12.36	12.46	12.19	564,606
January 28, 2026	12.43	12.26	12.26	12.6	12.12	619,750
January 27, 2026	12.69	12.51	12.51	12.73	12.5	518,231
January 26, 2026	12.75	12.57	12.57	12.93	12.55	434,900
January 23, 2026	12.77	12.84	12.84	12.87	12.69	364,900
January 22, 2026	12.69	12.85	12.85	13.06	12.69	685,700
January 21, 2026	12.25	12.6	12.6	12.7	12.19	929,858
January 20, 2026	12.6	12.17	12.17	12.9	12.16	921,700
January 16, 2026	13.25	12.87	12.87	13.25	12.7	772,109
January 15, 2026	13.48	13.34	13.34	13.51	13.06	890,100
January 14, 2026	13.56	13.31	13.31	13.61	13.3	724,144
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

Canada Goose Holdings Inc. (GOOS) NYSE