Canada Goose Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	22.580	22.920	22.000	22.740	22.740	300,400
2022-09-26	22.410	23.290	22.170	22.180	22.180	272,200
2022-09-23	22.650	22.870	22.080	22.520	22.520	391,900
2022-09-22	23.700	23.730	23.000	23.140	23.140	329,600
2022-09-21	23.700	24.480	23.380	23.770	23.770	435,300
2022-09-20	23.300	24.320	23.290	23.550	23.550	499,400
2022-09-19	22.500	23.590	22.380	23.390	23.390	325,100
2022-09-16	23.350	23.350	22.510	22.870	22.870	522,600
2022-09-15	23.940	24.560	23.500	23.650	23.650	318,500
2022-09-14	24.290	24.530	23.650	24.190	24.190	272,900
2022-09-13	25.010	25.320	24.090	24.170	24.170	512,600
2022-09-12	25.290	26.030	25.160	25.990	25.990	381,500
2022-09-09	24.410	25.580	24.410	24.870	24.870	498,900
2022-09-08	24.320	24.440	23.690	23.860	23.860	296,100
2022-09-07	22.970	24.920	22.970	24.640	24.640	486,600
2022-09-06	23.420	23.440	22.630	22.970	22.970	199,100
2022-09-02	23.910	23.910	23.160	23.280	23.280	165,400
2022-09-01	23.340	23.530	22.710	23.460	23.460	234,200
2022-08-31	24.300	24.590	23.580	23.660	23.660	221,700
2022-08-30	24.080	24.500	23.790	24.150	24.150	232,600
2022-08-29	23.830	24.320	23.640	23.890	23.890	215,900
2022-08-26	25.200	25.320	23.960	24.180	24.180	264,200
2022-08-25	25.130	25.480	24.940	25.190	25.190	280,900
2022-08-24	24.830	25.655	24.540	25.030	25.030	192,000
2022-08-23	25.100	25.250	24.680	24.760	24.760	224,200
2022-08-22	25.140	25.220	24.520	24.920	24.920	223,600
2022-08-19	26.680	26.950	25.650	25.710	25.710	273,200
2022-08-18	26.650	27.210	26.280	27.060	27.060	306,600
2022-08-17	27.360	27.570	26.400	26.740	26.740	384,000
2022-08-16	28.160	28.160	27.180	27.850	27.850	391,400
2022-08-15	28.860	29.200	28.120	28.200	28.200	494,800
2022-08-12	28.340	29.150	28.200	29.030	29.030	754,300
2022-08-11	30.550	30.830	27.640	28.130	28.130	775,200
2022-08-10	26.910	27.710	26.700	27.650	27.650	276,600
2022-08-09	27.330	27.500	26.140	26.350	26.350	296,200
2022-08-08	26.220	27.950	25.980	27.580	27.580	623,900
2022-08-05	25.420	26.330	25.420	25.950	25.950	265,000
2022-08-04	25.850	26.410	25.750	25.900	25.900	440,100
2022-08-03	25.220	26.140	25.220	25.760	25.760	385,100
2022-08-02	24.810	25.200	24.650	24.990	24.990	286,100
2022-07-29	24.260	25.150	23.970	25.100	25.100	327,600
2022-07-28	23.270	24.200	22.720	24.200	24.200	346,300
2022-07-27	22.970	23.300	22.700	23.250	23.250	408,300
2022-07-26	23.830	23.870	22.640	22.680	22.680	436,600
2022-07-25	24.810	24.810	24.150	24.360	24.360	162,400
2022-07-22	25.250	25.550	24.470	24.820	24.820	303,600
2022-07-21	24.770	25.180	24.420	25.180	25.180	356,700
2022-07-20	24.600	25.270	24.600	24.950	24.950	183,500
2022-07-19	24.340	24.750	23.880	24.680	24.680	311,200
2022-07-18	23.120	24.390	23.120	24.000	24.000	518,400
2022-07-15	22.690	22.950	21.750	22.910	22.910	336,900
2022-07-14	22.650	22.900	22.230	22.340	22.340	179,100
2022-07-13	22.550	23.170	22.390	22.780	22.780	189,000
2022-07-12	22.600	23.290	22.480	22.980	22.980	195,300
2022-07-11	23.340	23.570	22.580	22.620	22.620	196,400
2022-07-08	23.970	24.000	23.170	23.680	23.680	226,700
2022-07-07	23.080	24.030	23.050	24.000	24.000	287,600
2022-07-06	23.430	23.750	22.540	22.830	22.830	245,300
2022-07-05	22.240	23.530	22.230	23.420	23.420	244,600
2022-07-04	23.230	23.250	21.860	22.680	22.680	297,900

← NewerPage 18 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.