Canada Goose Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 19.210 | 19.550 | 19.210 | 19.330 | 19.330 | 141,000 |
| 2024-05-28 | 19.320 | 19.810 | 19.190 | 19.450 | 19.450 | 261,700 |
| 2024-05-27 | 19.140 | 19.480 | 19.140 | 19.460 | 19.460 | 115,800 |
| 2024-05-24 | 19.310 | 19.600 | 18.880 | 19.120 | 19.120 | 328,600 |
| 2024-05-23 | 18.870 | 19.330 | 18.680 | 19.240 | 19.240 | 228,100 |
| 2024-05-22 | 19.150 | 19.320 | 18.640 | 18.850 | 18.850 | 304,700 |
| 2024-05-21 | 17.940 | 19.230 | 17.820 | 19.120 | 19.120 | 520,300 |
| 2024-05-17 | 18.110 | 18.850 | 17.990 | 18.070 | 18.070 | 514,800 |
| 2024-05-16 | 17.750 | 19.500 | 17.510 | 17.930 | 17.930 | 1,469,800 |
| 2024-05-15 | 16.010 | 16.050 | 15.430 | 15.520 | 15.520 | 243,300 |
| 2024-05-14 | 15.590 | 16.040 | 15.590 | 16.010 | 16.010 | 406,800 |
| 2024-05-13 | 14.960 | 15.760 | 14.960 | 15.270 | 15.270 | 219,700 |
| 2024-05-10 | 15.490 | 15.500 | 14.890 | 14.930 | 14.930 | 217,200 |
| 2024-05-09 | 15.570 | 15.740 | 15.430 | 15.510 | 15.510 | 123,900 |
| 2024-05-08 | 15.530 | 15.750 | 15.480 | 15.630 | 15.630 | 108,300 |
| 2024-05-07 | 15.800 | 15.850 | 15.630 | 15.700 | 15.700 | 115,600 |
| 2024-05-06 | 15.530 | 16.000 | 15.530 | 15.670 | 15.670 | 150,300 |
| 2024-05-03 | 15.740 | 15.900 | 15.340 | 15.520 | 15.520 | 184,200 |
| 2024-05-02 | 15.670 | 15.790 | 15.270 | 15.590 | 15.590 | 125,900 |
| 2024-05-01 | 15.480 | 15.730 | 15.230 | 15.470 | 15.470 | 189,500 |
| 2024-04-30 | 15.600 | 15.640 | 15.400 | 15.540 | 15.540 | 137,400 |
| 2024-04-29 | 15.470 | 15.780 | 15.470 | 15.780 | 15.780 | 169,200 |
| 2024-04-26 | 15.310 | 15.600 | 15.310 | 15.390 | 15.390 | 142,200 |
| 2024-04-25 | 15.550 | 15.650 | 15.100 | 15.240 | 15.240 | 183,100 |
| 2024-04-24 | 15.520 | 15.750 | 15.240 | 15.750 | 15.750 | 273,000 |
| 2024-04-23 | 15.600 | 15.980 | 15.530 | 15.550 | 15.550 | 182,900 |
| 2024-04-22 | 15.610 | 15.810 | 15.550 | 15.700 | 15.700 | 138,100 |
| 2024-04-19 | 15.300 | 15.720 | 15.300 | 15.700 | 15.700 | 144,100 |
| 2024-04-18 | 15.470 | 15.660 | 15.310 | 15.500 | 15.500 | 164,000 |
| 2024-04-17 | 15.600 | 15.675 | 15.210 | 15.500 | 15.500 | 238,900 |
| 2024-04-16 | 14.940 | 15.480 | 14.910 | 15.480 | 15.480 | 217,300 |
| 2024-04-15 | 14.990 | 15.080 | 14.710 | 15.050 | 15.050 | 195,900 |
| 2024-04-12 | 15.150 | 15.210 | 14.780 | 14.850 | 14.850 | 173,800 |
| 2024-04-11 | 15.280 | 15.410 | 15.070 | 15.340 | 15.340 | 107,400 |
| 2024-04-10 | 15.000 | 15.290 | 14.840 | 15.250 | 15.250 | 208,300 |
| 2024-04-09 | 15.150 | 15.360 | 15.150 | 15.320 | 15.320 | 112,900 |
| 2024-04-08 | 15.350 | 15.450 | 15.080 | 15.140 | 15.140 | 154,500 |
| 2024-04-05 | 15.260 | 15.350 | 15.110 | 15.300 | 15.300 | 241,800 |
| 2024-04-04 | 15.860 | 15.860 | 15.210 | 15.290 | 15.290 | 310,100 |
| 2024-04-03 | 15.660 | 15.830 | 15.500 | 15.630 | 15.630 | 182,600 |
| 2024-04-02 | 16.300 | 16.310 | 15.710 | 15.750 | 15.750 | 412,700 |
| 2024-04-01 | 16.330 | 16.960 | 16.285 | 16.720 | 16.720 | 342,400 |
| 2024-03-28 | 15.940 | 16.400 | 15.910 | 16.330 | 16.330 | 294,000 |
| 2024-03-27 | 15.260 | 16.190 | 15.240 | 15.840 | 15.840 | 505,900 |
| 2024-03-26 | 16.270 | 16.550 | 15.100 | 15.110 | 15.110 | 644,600 |
| 2024-03-25 | 16.300 | 16.530 | 16.190 | 16.200 | 16.200 | 174,600 |
| 2024-03-22 | 16.600 | 16.645 | 16.170 | 16.200 | 16.200 | 351,400 |
| 2024-03-21 | 17.020 | 17.020 | 16.665 | 16.690 | 16.690 | 181,700 |
| 2024-03-20 | 16.710 | 16.890 | 16.540 | 16.880 | 16.880 | 287,900 |
| 2024-03-19 | 16.550 | 16.890 | 16.550 | 16.870 | 16.870 | 232,500 |
| 2024-03-18 | 17.050 | 17.050 | 16.550 | 16.690 | 16.690 | 320,000 |
| 2024-03-15 | 17.040 | 17.140 | 16.350 | 17.060 | 17.060 | 1,981,100 |
| 2024-03-14 | 17.740 | 17.740 | 16.800 | 17.020 | 17.020 | 311,100 |
| 2024-03-13 | 17.520 | 18.020 | 17.520 | 17.760 | 17.760 | 232,600 |
| 2024-03-12 | 17.230 | 17.680 | 17.120 | 17.660 | 17.660 | 197,100 |
| 2024-03-11 | 17.410 | 17.560 | 17.260 | 17.360 | 17.360 | 217,400 |
| 2024-03-08 | 17.190 | 17.460 | 17.000 | 17.430 | 17.430 | 324,800 |
| 2024-03-07 | 17.540 | 17.540 | 17.030 | 17.040 | 17.040 | 279,200 |
| 2024-03-06 | 17.710 | 17.710 | 17.250 | 17.400 | 17.400 | 222,200 |
| 2024-03-05 | 17.880 | 17.880 | 16.870 | 17.540 | 17.540 | 427,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.