Canada Goose Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	22.300	22.430	22.050	22.370	22.370	269,400
2023-06-14	22.110	22.580	22.110	22.530	22.530	249,900
2023-06-13	22.330	22.330	21.930	22.050	22.050	217,500
2023-06-12	21.930	22.420	21.910	22.200	22.200	260,800
2023-06-09	22.120	22.340	21.860	21.920	21.920	308,700
2023-06-08	22.690	22.750	22.020	22.130	22.130	326,000
2023-06-07	22.860	23.030	22.620	22.760	22.760	419,600
2023-06-06	21.650	22.680	21.560	22.640	22.640	410,800
2023-06-05	21.650	21.790	21.400	21.720	21.720	259,600
2023-06-02	21.490	21.890	21.230	21.750	21.750	519,600
2023-06-01	21.590	21.590	20.880	21.130	21.130	476,800
2023-05-31	21.790	21.810	21.140	21.610	21.610	554,600
2023-05-30	22.380	22.460	21.650	21.870	21.870	558,000
2023-05-29	21.830	22.590	21.830	22.420	22.420	226,100
2023-05-26	21.960	22.110	21.720	21.800	21.800	488,200
2023-05-25	22.150	22.460	21.870	22.010	22.010	347,700
2023-05-24	22.430	22.440	21.800	22.140	22.140	394,300
2023-05-23	22.880	23.270	22.220	22.330	22.330	601,800
2023-05-19	24.340	24.600	22.810	22.980	22.980	1,557,300
2023-05-18	30.240	30.490	23.670	24.680	24.680	2,669,500
2023-05-17	26.900	27.735	26.760	27.490	27.490	309,600
2023-05-16	27.710	27.710	26.845	27.020	27.020	224,400
2023-05-15	27.590	28.230	27.420	27.900	27.900	207,700
2023-05-12	27.550	27.580	27.160	27.440	27.440	112,800
2023-05-11	27.590	28.050	27.055	27.380	27.380	213,500
2023-05-10	28.030	28.100	27.380	27.640	27.640	237,200
2023-05-09	27.470	27.820	27.040	27.800	27.800	190,300
2023-05-08	27.260	27.800	27.100	27.540	27.540	192,400
2023-05-05	26.360	27.310	26.350	27.230	27.230	398,400
2023-05-04	25.910	26.370	25.750	25.910	25.910	167,800
2023-05-03	25.710	26.480	25.690	26.100	26.100	244,800
2023-05-02	26.410	26.410	25.090	25.780	25.780	567,400
2023-05-01	26.560	26.970	26.450	26.820	26.820	189,600
2023-04-28	26.150	26.590	26.080	26.560	26.560	165,200
2023-04-27	25.850	26.300	25.580	26.290	26.290	228,900
2023-04-26	25.870	26.090	25.560	25.790	25.790	136,000
2023-04-25	26.420	26.750	25.850	25.850	25.850	241,600
2023-04-24	25.860	26.770	25.860	26.730	26.730	311,200
2023-04-21	25.070	25.930	25.010	25.890	25.890	304,400
2023-04-20	24.730	25.270	24.700	24.900	24.900	213,000
2023-04-19	24.760	25.070	24.720	24.950	24.950	166,200
2023-04-18	24.930	25.070	24.650	24.980	24.980	180,600
2023-04-17	24.760	24.940	24.630	24.780	24.780	193,000
2023-04-14	24.860	25.330	24.570	24.760	24.760	208,600
2023-04-13	24.780	25.100	24.640	24.830	24.830	228,800
2023-04-12	25.330	25.390	24.520	24.530	24.530	267,300
2023-04-11	24.880	25.190	24.880	25.080	25.080	164,300
2023-04-10	24.420	24.870	24.390	24.780	24.780	200,800
2023-04-06	24.660	24.690	24.230	24.520	24.520	197,600
2023-04-05	25.190	25.190	24.700	24.780	24.780	235,400
2023-04-04	25.600	25.790	24.990	25.420	25.420	177,000
2023-04-03	25.890	25.890	25.160	25.510	25.510	238,700
2023-03-31	24.850	26.010	24.840	25.990	25.990	340,000
2023-03-30	24.750	25.375	24.630	24.730	24.730	357,000
2023-03-29	24.840	24.840	24.170	24.470	24.470	448,000
2023-03-28	24.650	25.060	24.380	24.500	24.500	365,800
2023-03-27	24.600	24.880	24.200	24.630	24.630	322,500
2023-03-24	24.630	24.920	24.365	24.380	24.380	327,300
2023-03-23	25.130	25.540	24.360	24.830	24.830	362,600
2023-03-22	25.640	26.040	24.960	24.960	24.960	355,000

← NewerPage 15 of 21 · 1,260 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.