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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	14.96	14.59	14.59	14.99	14.52	613,000
September 09, 2025	14.91	14.89	14.89	15.11	14.43	1.42M
September 08, 2025	14.03	15.1	15.1	15.4	13.87	4.1M
September 05, 2025	13.15	13.39	13.39	13.54	13.15	648,028
September 04, 2025	13.06	13.12	13.12	13.18	12.82	687,338
September 03, 2025	13.11	13.15	13.15	13.41	13.01	2.03M
September 02, 2025	12.89	13.1	13.1	13.14	12.83	691,609
August 29, 2025	13.16	12.98	12.98	13.39	12.81	1.21M
August 28, 2025	14.31	13.18	13.18	14.31	13.08	2.3M
August 27, 2025	13.5	14.14	14.14	14.32	13.38	10.58M
August 26, 2025	12.47	12.17	12.17	12.94	12.09	2.13M
August 25, 2025	11.51	11.79	11.79	11.91	11.4	1.08M
August 22, 2025	11.03	11.61	11.61	11.72	11.02	1.33M
August 21, 2025	11	11.11	11.11	11.11	11	941,300
August 20, 2025	11.11	11.18	11.18	11.22	10.96	1.17M
August 19, 2025	11.43	11.22	11.22	11.51	11.14	815,261
August 18, 2025	11.22	11.31	11.31	11.51	11.13	1.14M
August 15, 2025	11.13	11.34	11.34	11.46	11.08	1.44M
August 14, 2025	11.24	11.13	11.13	11.24	10.97	847,600
August 13, 2025	11.49	11.37	11.37	11.53	11.29	1.28M
August 12, 2025	11.05	11.44	11.44	11.44	10.94	1.26M
August 11, 2025	11.34	11.07	11.07	11.34	10.98	899,500
August 08, 2025	11.39	11.21	11.21	11.39	11.03	1.05M
August 07, 2025	11.32	11.44	11.44	11.54	11.2	1.03M
August 06, 2025	11.32	11.3	11.3	11.63	11.28	1.57M
August 05, 2025	11.42	11.34	11.34	11.48	11.01	1.56M
August 04, 2025	11.39	11.42	11.42	11.6	11.34	998,800
August 01, 2025	11.34	11.27	11.27	11.58	11.01	2.18M
July 31, 2025	12.3	10.95	10.95	12.6	10.89	5.73M
July 30, 2025	13.1	12.75	12.75	13.1	12.69	1.12M
July 29, 2025	13.75	13.05	13.05	13.75	12.95	1.11M
July 28, 2025	14.3	13.7	13.7	14.4	13.58	1.64M
July 25, 2025	14.84	14.34	14.34	14.85	14.27	1.17M
July 24, 2025	15.18	14.73	14.73	15.28	14.66	1.08M
July 23, 2025	14.86	15.24	15.24	15.43	14.84	1.83M
July 22, 2025	14.34	14.63	14.63	14.81	13.76	1.61M
July 21, 2025	14.21	14.16	14.16	14.55	14.06	1.27M
July 18, 2025	14.16	14.02	14.02	14.37	13.97	1.03M
July 17, 2025	13.75	14.12	14.12	14.13	13.74	793,809
July 16, 2025	13.97	13.82	13.82	14.1	13.75	691,419
July 15, 2025	13.85	13.87	13.87	14.13	13.85	1.28M
July 14, 2025	13.84	13.77	13.77	13.95	13.54	1.2M
July 11, 2025	13.74	14	14	14.28	13.64	1.83M
July 10, 2025	13.1	13.46	13.46	13.69	13	1.89M

Canada Goose Holdings Inc. (GOOS) NYSE