Canada Goose Holdings Inc. (GOOS)
NYSE: GOOS · Real-Time Price · USD
11.40
-0.31 (-2.65%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Canada Goose Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.73 | 11.73 | 11.35 | 11.40 | 11.40 | -2.65% | 314,553 |
| 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% | 386,725 |
| Apr 22, 2026 | 12.29 | 12.29 | 11.90 | 12.00 | 12.00 | -0.91% | 575,657 |
| 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% | 516,871 |
| 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% | 332,155 |
| 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% | 391,183 |
| 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% | 210,002 |
| Apr 6, 2026 | 10.62 | 10.79 | 10.55 | 10.78 | 10.78 | 2.18% | 401,051 |
| Apr 2, 2026 | 10.77 | 10.79 | 10.39 | 10.55 | 10.55 | -3.92% | 954,649 |
| 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% | 335,503 |
| Mar 30, 2026 | 10.60 | 10.67 | 10.33 | 10.41 | 10.41 | -1.42% | 375,980 |
| 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% | 283,434 |
| 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% | 299,584 |
| 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% | 380,889 |
| 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% | 292,096 |
| 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% | 384,811 |
| 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% | 720,568 |
| Mar 2, 2026 | 12.00 | 12.08 | 11.77 | 11.96 | 11.96 | -2.84% | 646,268 |
| Feb 27, 2026 | 12.27 | 12.36 | 12.07 | 12.31 | 12.31 | -1.44% | 434,696 |
| 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% | 435,286 |
| Feb 24, 2026 | 12.17 | 12.43 | 12.09 | 12.42 | 12.42 | 2.64% | 649,827 |
| Feb 23, 2026 | 12.28 | 12.46 | 12.01 | 12.10 | 12.10 | -2.81% | 572,068 |
| Feb 20, 2026 | 12.26 | 12.68 | 12.23 | 12.45 | 12.45 | 0.89% | 331,219 |
| 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% | 772,823 |
| Feb 13, 2026 | 12.11 | 12.42 | 12.02 | 12.23 | 12.23 | 2.17% | 692,094 |
| Feb 12, 2026 | 11.91 | 12.02 | 11.67 | 11.97 | 11.97 | 1.10% | 603,412 |
| Feb 11, 2026 | 12.03 | 12.11 | 11.69 | 11.84 | 11.84 | -1.00% | 725,203 |
| Feb 10, 2026 | 11.83 | 12.17 | 11.83 | 11.96 | 11.96 | 0.50% | 909,417 |
| Feb 9, 2026 | 11.21 | 12.02 | 11.21 | 11.90 | 11.90 | 5.87% | 1,303,804 |
| Feb 6, 2026 | 10.27 | 11.38 | 10.27 | 11.24 | 11.24 | 5.54% | 2,172,279 |
| Feb 5, 2026 | 10.60 | 12.08 | 10.20 | 10.65 | 10.65 | -19.44% | 5,061,930 |
| Feb 4, 2026 | 12.66 | 13.35 | 12.44 | 13.22 | 13.22 | 4.26% | 1,319,594 |
| Feb 3, 2026 | 12.60 | 12.85 | 12.49 | 12.68 | 12.68 | 0.40% | 630,181 |
| Feb 2, 2026 | 12.35 | 12.73 | 12.25 | 12.63 | 12.63 | 3.87% | 871,069 |
| Jan 30, 2026 | 12.18 | 12.31 | 12.00 | 12.16 | 12.16 | -1.62% | 744,620 |
| Jan 29, 2026 | 12.33 | 12.46 | 12.19 | 12.36 | 12.36 | 0.82% | 564,555 |
| Jan 28, 2026 | 12.43 | 12.60 | 12.12 | 12.26 | 12.26 | -2.00% | 614,708 |
| Jan 27, 2026 | 12.69 | 12.73 | 12.50 | 12.51 | 12.51 | -0.48% | 513,084 |
| Jan 26, 2026 | 12.75 | 12.93 | 12.55 | 12.57 | 12.57 | -2.10% | 434,884 |
| Jan 23, 2026 | 12.77 | 12.87 | 12.69 | 12.84 | 12.84 | -0.08% | 364,896 |
| Jan 22, 2026 | 12.69 | 13.06 | 12.69 | 12.85 | 12.85 | 1.98% | 666,246 |
| Jan 21, 2026 | 12.25 | 12.70 | 12.19 | 12.60 | 12.60 | 3.53% | 929,843 |
| Jan 20, 2026 | 12.60 | 12.90 | 12.16 | 12.17 | 12.17 | -5.44% | 921,602 |
| Jan 16, 2026 | 13.25 | 13.25 | 12.70 | 12.87 | 12.87 | -3.52% | 748,198 |
| Jan 15, 2026 | 13.48 | 13.51 | 13.06 | 13.34 | 13.34 | 0.23% | 890,060 |
| Jan 14, 2026 | 13.56 | 13.61 | 13.30 | 13.31 | 13.31 | -1.33% | 724,143 |
| Jan 13, 2026 | 13.35 | 13.52 | 13.21 | 13.49 | 13.49 | 1.12% | 629,585 |
| Jan 12, 2026 | 13.08 | 13.51 | 12.90 | 13.34 | 13.34 | 1.14% | 725,421 |
| Jan 9, 2026 | 13.47 | 13.73 | 13.15 | 13.19 | 13.19 | -3.01% | 677,980 |
| Jan 8, 2026 | 12.89 | 13.86 | 12.83 | 13.60 | 13.60 | 4.62% | 1,152,709 |
| Jan 7, 2026 | 14.22 | 14.34 | 12.93 | 13.00 | 13.00 | -8.96% | 1,191,606 |
| Jan 6, 2026 | 14.04 | 14.50 | 13.89 | 14.28 | 14.28 | 2.66% | 955,064 |
| Jan 5, 2026 | 13.52 | 14.23 | 13.48 | 13.91 | 13.91 | 2.88% | 793,579 |
| Jan 2, 2026 | 13.03 | 13.61 | 12.97 | 13.52 | 13.52 | 4.40% | 612,461 |
| Dec 31, 2025 | 13.13 | 13.13 | 12.94 | 12.95 | 12.95 | -1.07% | 344,062 |
| Dec 30, 2025 | 13.02 | 13.24 | 12.87 | 13.09 | 13.09 | 0.46% | 505,223 |
| Dec 29, 2025 | 12.83 | 13.23 | 12.77 | 13.03 | 13.03 | 1.64% | 646,363 |
| Dec 26, 2025 | 12.81 | 13.15 | 12.70 | 12.82 | 12.82 | 0.55% | 708,063 |
| Dec 24, 2025 | 12.76 | 12.88 | 12.66 | 12.75 | 12.75 | 0.55% | 481,194 |
| Dec 23, 2025 | 12.68 | 12.90 | 12.64 | 12.68 | 12.68 | 0.24% | 1,480,995 |
| Dec 22, 2025 | 12.94 | 12.97 | 12.47 | 12.65 | 12.65 | -1.71% | 3,211,161 |
| Dec 19, 2025 | 12.91 | 13.13 | 12.70 | 12.87 | 12.87 | -0.85% | 1,234,495 |
| Dec 18, 2025 | 13.15 | 13.25 | 12.88 | 12.98 | 12.98 | 0.39% | 1,440,585 |
| Dec 17, 2025 | 12.99 | 13.21 | 12.85 | 12.93 | 12.93 | -0.39% | 648,632 |
| Dec 16, 2025 | 12.88 | 13.23 | 12.64 | 12.98 | 12.98 | 2.61% | 1,146,666 |
| Dec 15, 2025 | 12.84 | 12.88 | 12.51 | 12.65 | 12.65 | -1.17% | 456,896 |
| Dec 12, 2025 | 13.09 | 13.22 | 12.77 | 12.80 | 12.80 | -1.84% | 804,330 |
| Dec 11, 2025 | 13.05 | 13.21 | 12.97 | 13.04 | 13.04 | -0.53% | 451,235 |
| Dec 10, 2025 | 13.05 | 13.22 | 12.95 | 13.11 | 13.11 | 0.31% | 364,661 |
| Dec 9, 2025 | 13.17 | 13.34 | 13.07 | 13.07 | 13.07 | -0.53% | 405,886 |
| Dec 8, 2025 | 13.49 | 13.49 | 13.14 | 13.14 | 13.14 | -1.79% | 484,909 |
| Dec 5, 2025 | 13.94 | 13.96 | 13.33 | 13.38 | 13.38 | -4.15% | 625,514 |
| Dec 4, 2025 | 13.83 | 14.10 | 13.71 | 13.96 | 13.96 | 0.36% | 599,688 |
| Dec 3, 2025 | 14.00 | 14.11 | 13.66 | 13.91 | 13.91 | -0.50% | 399,736 |