Canada Goose Holdings Inc. (GOOS)
NYSE: GOOS · Real-Time Price · USD
9.67
+0.39 (4.20%)
At close: Jun 26, 2026, 4:00 PM EDT
9.48
-0.19 (-1.96%)
After-hours: Jun 26, 2026, 7:20 PM EDT
Canada Goose Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.28 | 9.68 | 9.24 | 9.67 | 9.67 | 4.20% | 551,892 |
| Jun 25, 2026 | 9.46 | 9.55 | 9.21 | 9.28 | 9.28 | -2.01% | 573,316 |
| Jun 24, 2026 | 9.41 | 9.64 | 9.37 | 9.47 | 9.47 | 0.96% | 476,883 |
| Jun 23, 2026 | 9.21 | 9.41 | 9.17 | 9.38 | 9.38 | 1.63% | 551,166 |
| Jun 22, 2026 | 9.66 | 9.70 | 9.22 | 9.23 | 9.23 | -5.72% | 633,863 |
| Jun 18, 2026 | 9.61 | 9.82 | 9.58 | 9.79 | 9.79 | 2.51% | 420,756 |
| Jun 17, 2026 | 9.89 | 10.02 | 9.53 | 9.55 | 9.55 | -4.02% | 1,195,163 |
| Jun 16, 2026 | 10.00 | 10.10 | 9.94 | 9.95 | 9.95 | -1.39% | 659,360 |
| Jun 15, 2026 | 10.21 | 10.42 | 10.05 | 10.09 | 10.09 | - | 311,738 |
| Jun 12, 2026 | 10.28 | 10.30 | 10.04 | 10.09 | 10.09 | -0.88% | 326,598 |
| Jun 11, 2026 | 9.82 | 10.18 | 9.81 | 10.18 | 10.18 | 3.67% | 532,421 |
| Jun 10, 2026 | 9.71 | 9.90 | 9.64 | 9.82 | 9.82 | 0.10% | 495,384 |
| Jun 9, 2026 | 9.99 | 10.21 | 9.76 | 9.81 | 9.81 | -1.01% | 604,268 |
| Jun 8, 2026 | 9.71 | 9.92 | 9.61 | 9.91 | 9.91 | 1.33% | 394,198 |
| Jun 5, 2026 | 9.77 | 9.84 | 9.71 | 9.78 | 9.78 | -0.71% | 721,301 |
| Jun 4, 2026 | 9.95 | 9.96 | 9.70 | 9.85 | 9.85 | -0.10% | 959,464 |
| Jun 3, 2026 | 9.79 | 10.04 | 9.75 | 9.86 | 9.86 | -0.30% | 1,640,171 |
| Jun 2, 2026 | 10.00 | 10.00 | 9.76 | 9.89 | 9.89 | -1.59% | 568,553 |
| Jun 1, 2026 | 10.08 | 10.30 | 9.98 | 10.05 | 10.05 | -1.08% | 582,676 |
| May 29, 2026 | 9.84 | 10.26 | 9.83 | 10.16 | 10.16 | 1.80% | 920,656 |
| May 28, 2026 | 9.94 | 10.19 | 9.91 | 9.98 | 9.98 | -1.87% | 512,314 |
| May 27, 2026 | 9.82 | 10.42 | 9.81 | 10.17 | 10.17 | 5.28% | 2,035,099 |
| May 26, 2026 | 9.94 | 9.98 | 9.53 | 9.66 | 9.66 | -1.53% | 924,949 |
| May 22, 2026 | 9.84 | 9.90 | 9.74 | 9.81 | 9.81 | - | 291,045 |
| May 21, 2026 | 9.60 | 9.94 | 9.47 | 9.81 | 9.81 | 2.08% | 462,561 |
| May 20, 2026 | 9.40 | 9.72 | 9.30 | 9.61 | 9.61 | 3.11% | 593,785 |
| May 19, 2026 | 9.42 | 9.51 | 9.32 | 9.32 | 9.32 | -1.89% | 498,487 |
| May 18, 2026 | 9.75 | 9.92 | 9.49 | 9.50 | 9.50 | -0.73% | 640,370 |
| May 15, 2026 | 9.73 | 9.86 | 9.50 | 9.57 | 9.57 | -3.24% | 1,198,477 |
| May 14, 2026 | 11.10 | 11.58 | 9.85 | 9.89 | 9.89 | -7.40% | 1,627,964 |
| May 13, 2026 | 10.87 | 10.97 | 10.59 | 10.68 | 10.68 | -2.47% | 660,509 |
| May 12, 2026 | 11.05 | 11.05 | 10.78 | 10.95 | 10.95 | -1.44% | 420,180 |
| May 11, 2026 | 11.85 | 11.85 | 11.10 | 11.11 | 11.11 | -6.80% | 486,427 |
| May 8, 2026 | 11.95 | 12.01 | 11.81 | 11.92 | 11.92 | 0.08% | 303,423 |
| May 7, 2026 | 11.91 | 12.05 | 11.79 | 11.91 | 11.91 | -0.83% | 325,304 |
| May 6, 2026 | 11.74 | 12.05 | 11.71 | 12.01 | 12.01 | 4.80% | 589,015 |
| May 5, 2026 | 11.26 | 11.52 | 11.24 | 11.46 | 11.46 | 2.69% | 272,887 |
| May 4, 2026 | 11.26 | 11.43 | 11.11 | 11.16 | 11.16 | -1.24% | 304,914 |
| May 1, 2026 | 11.38 | 11.39 | 11.14 | 11.30 | 11.30 | -0.70% | 417,872 |
| Apr 30, 2026 | 11.33 | 11.47 | 11.23 | 11.38 | 11.38 | 2.15% | 424,052 |
| Apr 29, 2026 | 11.42 | 11.42 | 11.12 | 11.14 | 11.14 | -2.28% | 265,505 |
| Apr 28, 2026 | 11.73 | 11.73 | 11.35 | 11.40 | 11.40 | -2.65% | 315,977 |
| Apr 27, 2026 | 11.75 | 11.87 | 11.63 | 11.71 | 11.71 | 0.09% | 270,463 |
| Apr 24, 2026 | 11.73 | 11.81 | 11.59 | 11.70 | 11.70 | -0.51% | 341,560 |
| Apr 23, 2026 | 12.02 | 12.02 | 11.67 | 11.76 | 11.76 | -2.00% | 391,926 |
| Apr 22, 2026 | 12.29 | 12.29 | 11.90 | 12.00 | 12.00 | -0.91% | 619,312 |
| Apr 21, 2026 | 12.20 | 12.39 | 11.98 | 12.11 | 12.11 | -0.49% | 415,732 |
| Apr 20, 2026 | 11.91 | 12.18 | 11.91 | 12.17 | 12.17 | 2.01% | 527,674 |
| Apr 17, 2026 | 11.79 | 12.14 | 11.77 | 11.93 | 11.93 | 3.56% | 545,349 |
| Apr 16, 2026 | 11.47 | 11.63 | 11.47 | 11.52 | 11.52 | 0.26% | 276,695 |
| Apr 15, 2026 | 11.42 | 11.69 | 11.42 | 11.49 | 11.49 | 0.17% | 338,949 |
| Apr 14, 2026 | 11.30 | 11.55 | 11.28 | 11.47 | 11.47 | 1.77% | 245,232 |
| Apr 13, 2026 | 11.07 | 11.29 | 11.00 | 11.27 | 11.27 | 0.90% | 393,638 |
| Apr 10, 2026 | 11.24 | 11.42 | 11.16 | 11.17 | 11.17 | -0.62% | 263,449 |
| Apr 9, 2026 | 10.87 | 11.26 | 10.84 | 11.24 | 11.24 | 2.84% | 255,885 |
| Apr 8, 2026 | 10.98 | 11.33 | 10.88 | 10.93 | 10.93 | 3.90% | 511,945 |
| Apr 7, 2026 | 10.71 | 10.77 | 10.47 | 10.52 | 10.52 | -2.41% | 212,858 |
| Apr 6, 2026 | 10.62 | 10.79 | 10.55 | 10.78 | 10.78 | 2.18% | 410,519 |
| Apr 2, 2026 | 10.77 | 10.79 | 10.39 | 10.55 | 10.55 | -3.92% | 955,537 |
| Apr 1, 2026 | 11.00 | 11.25 | 10.90 | 10.98 | 10.98 | 0.09% | 587,528 |
| Mar 31, 2026 | 10.65 | 11.12 | 10.60 | 10.97 | 10.97 | 5.38% | 337,993 |
| Mar 30, 2026 | 10.60 | 10.67 | 10.33 | 10.41 | 10.41 | -1.42% | 388,366 |
| Mar 27, 2026 | 10.65 | 10.78 | 10.49 | 10.56 | 10.56 | -1.68% | 346,094 |
| Mar 26, 2026 | 10.81 | 11.01 | 10.73 | 10.74 | 10.74 | -2.10% | 286,677 |
| Mar 25, 2026 | 11.04 | 11.06 | 10.81 | 10.97 | 10.97 | 0.46% | 368,675 |
| Mar 24, 2026 | 10.79 | 10.99 | 10.78 | 10.92 | 10.92 | 0.09% | 299,703 |
| Mar 23, 2026 | 11.10 | 11.16 | 10.83 | 10.91 | 10.91 | 1.21% | 433,156 |
| Mar 20, 2026 | 10.84 | 10.84 | 10.63 | 10.78 | 10.78 | -0.28% | 386,005 |
| Mar 19, 2026 | 10.79 | 11.01 | 10.76 | 10.81 | 10.81 | -1.10% | 433,016 |
| Mar 18, 2026 | 10.76 | 11.06 | 10.76 | 10.93 | 10.93 | 0.18% | 507,043 |
| Mar 17, 2026 | 10.92 | 11.05 | 10.88 | 10.91 | 10.91 | 1.02% | 523,552 |
| Mar 16, 2026 | 10.89 | 10.98 | 10.76 | 10.80 | 10.80 | 0.37% | 292,642 |
| Mar 13, 2026 | 10.83 | 10.98 | 10.69 | 10.76 | 10.76 | -0.37% | 306,219 |
| Mar 12, 2026 | 10.80 | 11.03 | 10.78 | 10.80 | 10.80 | -1.55% | 284,644 |
| Mar 11, 2026 | 11.19 | 11.23 | 10.89 | 10.97 | 10.97 | -1.53% | 290,138 |
| Mar 10, 2026 | 11.12 | 11.47 | 11.08 | 11.14 | 11.14 | -0.09% | 296,505 |
| Mar 9, 2026 | 10.95 | 11.18 | 10.65 | 11.15 | 11.15 | -0.36% | 384,838 |
| Mar 6, 2026 | 11.39 | 11.39 | 11.16 | 11.19 | 11.19 | -3.28% | 315,432 |
| Mar 5, 2026 | 11.63 | 11.80 | 11.39 | 11.57 | 11.57 | -1.95% | 364,861 |
| Mar 4, 2026 | 11.78 | 11.90 | 11.57 | 11.80 | 11.80 | 0.68% | 407,011 |
| Mar 3, 2026 | 11.51 | 11.96 | 11.37 | 11.72 | 11.72 | -2.01% | 746,534 |
| Mar 2, 2026 | 12.00 | 12.08 | 11.77 | 11.96 | 11.96 | -2.84% | 662,179 |
| Feb 27, 2026 | 12.27 | 12.36 | 12.07 | 12.31 | 12.31 | -1.44% | 443,819 |
| Feb 26, 2026 | 12.23 | 12.50 | 12.17 | 12.49 | 12.49 | 2.46% | 644,491 |
| Feb 25, 2026 | 12.41 | 12.41 | 12.13 | 12.19 | 12.19 | -1.85% | 468,330 |
| Feb 24, 2026 | 12.17 | 12.43 | 12.09 | 12.42 | 12.42 | 2.64% | 660,134 |
| Feb 23, 2026 | 12.28 | 12.46 | 12.01 | 12.10 | 12.10 | -2.81% | 593,357 |
| Feb 20, 2026 | 12.26 | 12.68 | 12.23 | 12.45 | 12.45 | 0.89% | 338,318 |
| Feb 19, 2026 | 12.13 | 12.41 | 11.96 | 12.34 | 12.34 | 1.15% | 361,980 |
| Feb 18, 2026 | 12.08 | 12.38 | 11.87 | 12.20 | 12.20 | 2.26% | 698,912 |
| Feb 17, 2026 | 12.13 | 12.19 | 11.62 | 11.93 | 11.93 | -2.45% | 772,828 |
| Feb 13, 2026 | 12.11 | 12.42 | 12.02 | 12.23 | 12.23 | 2.17% | 705,726 |
| Feb 12, 2026 | 11.91 | 12.02 | 11.67 | 11.97 | 11.97 | 1.10% | 603,417 |
| Feb 11, 2026 | 12.03 | 12.11 | 11.69 | 11.84 | 11.84 | -1.00% | 730,252 |
| Feb 10, 2026 | 11.83 | 12.17 | 11.83 | 11.96 | 11.96 | 0.50% | 928,157 |
| Feb 9, 2026 | 11.21 | 12.02 | 11.21 | 11.90 | 11.90 | 5.87% | 1,320,070 |
| Feb 6, 2026 | 10.27 | 11.38 | 10.27 | 11.24 | 11.24 | 5.54% | 2,172,400 |
| Feb 5, 2026 | 10.60 | 12.08 | 10.20 | 10.65 | 10.65 | -19.44% | 5,074,562 |
| Feb 4, 2026 | 12.66 | 13.35 | 12.44 | 13.22 | 13.22 | 4.26% | 1,321,019 |
| Feb 3, 2026 | 12.60 | 12.85 | 12.49 | 12.68 | 12.68 | 0.40% | 632,651 |