Canada Goose Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	15.620	15.860	15.390	15.630	15.630	360,100
2023-12-04	15.790	16.290	15.705	15.760	15.760	498,200
2023-12-01	15.070	15.900	14.820	15.810	15.810	570,200
2023-11-30	15.000	15.075	14.610	15.050	15.050	385,700
2023-11-29	14.900	15.330	14.900	14.950	14.950	476,800
2023-11-28	14.490	14.830	14.295	14.720	14.720	324,100
2023-11-27	14.510	14.640	14.300	14.510	14.510	304,300
2023-11-24	14.650	14.780	14.530	14.630	14.630	265,400
2023-11-23	14.570	14.850	14.570	14.670	14.670	148,400
2023-11-22	14.870	14.960	14.530	14.580	14.580	381,800
2023-11-21	14.760	14.890	14.480	14.590	14.590	323,000
2023-11-20	15.130	15.170	14.740	14.910	14.910	492,700
2023-11-17	14.660	14.970	14.570	14.830	14.830	467,500
2023-11-16	15.010	15.070	14.290	14.480	14.480	547,000
2023-11-15	14.660	15.480	14.660	15.060	15.060	472,500
2023-11-14	14.170	14.790	14.170	14.660	14.660	512,600
2023-11-13	13.880	14.050	13.700	13.840	13.840	397,600
2023-11-10	14.210	14.300	13.750	13.970	13.970	566,200
2023-11-09	14.740	14.950	14.185	14.210	14.210	383,100
2023-11-08	14.270	15.020	14.100	14.660	14.660	465,800
2023-11-07	13.770	14.300	13.710	14.270	14.270	571,600
2023-11-06	14.270	14.350	13.785	13.840	13.840	542,700
2023-11-03	14.390	14.450	14.000	14.220	14.220	820,000
2023-11-02	14.240	14.360	13.980	14.130	14.130	522,500
2023-11-01	14.500	15.000	13.610	14.020	14.020	1,447,000
2023-10-31	15.440	15.550	15.080	15.380	15.380	483,600
2023-10-30	15.880	15.970	15.370	15.480	15.480	380,200
2023-10-27	15.790	15.985	15.540	15.690	15.690	246,500
2023-10-26	16.610	16.790	15.610	15.660	15.660	356,400
2023-10-25	16.490	16.750	16.420	16.570	16.570	220,300
2023-10-24	16.870	17.110	16.550	16.610	16.610	265,000
2023-10-23	16.530	16.880	16.370	16.650	16.650	213,600
2023-10-20	16.670	16.810	16.400	16.660	16.660	274,100
2023-10-19	16.390	16.990	15.770	16.680	16.680	814,700
2023-10-18	18.030	18.050	17.380	17.440	17.440	265,300
2023-10-17	17.350	18.240	17.300	18.190	18.190	275,600
2023-10-16	17.810	17.810	17.310	17.470	17.470	226,800
2023-10-13	18.150	18.150	17.440	17.640	17.640	401,300
2023-10-12	19.090	19.090	18.030	18.090	18.090	473,900
2023-10-11	18.760	19.280	18.760	19.110	19.110	170,900
2023-10-10	19.180	19.520	18.890	18.890	18.890	236,800
2023-10-06	18.520	19.285	18.360	19.170	19.170	245,300
2023-10-05	18.740	19.020	18.520	18.720	18.720	218,800
2023-10-04	18.930	19.060	18.610	18.910	18.910	227,700
2023-10-03	19.540	19.540	18.800	18.930	18.930	306,200
2023-10-02	19.920	20.070	19.640	19.700	19.700	136,500
2023-09-29	20.120	20.250	19.840	19.920	19.920	148,000
2023-09-28	19.730	19.920	19.260	19.860	19.860	185,000
2023-09-27	19.880	20.010	19.380	19.750	19.750	143,700
2023-09-26	19.930	20.160	19.460	19.730	19.730	170,500
2023-09-25	19.340	20.250	19.320	20.130	20.130	197,900
2023-09-22	19.620	19.650	19.130	19.470	19.470	318,000
2023-09-21	20.110	20.290	19.520	19.560	19.560	435,000
2023-09-20	20.790	20.800	20.200	20.210	20.210	280,400
2023-09-19	21.260	21.270	20.560	20.700	20.700	249,000
2023-09-18	21.280	21.430	21.080	21.390	21.390	174,400
2023-09-15	20.880	21.400	20.880	21.360	21.360	297,000
2023-09-14	20.780	21.100	20.690	20.980	20.980	403,600
2023-09-13	20.450	20.680	20.270	20.610	20.610	241,000
2023-09-12	20.500	20.730	20.190	20.450	20.450	308,400

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.