Canada Goose Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	23.670	23.780	22.840	23.220	23.220	369,900
2022-06-29	24.610	24.610	23.750	24.130	24.130	169,000
2022-06-28	25.430	25.870	24.610	24.650	24.650	231,000
2022-06-27	25.950	25.950	24.960	25.360	25.360	220,700
2022-06-24	25.110	25.910	25.090	25.620	25.620	205,300
2022-06-23	24.320	25.000	24.000	24.790	24.790	220,800
2022-06-22	23.880	24.460	23.730	24.210	24.210	184,100
2022-06-21	24.420	24.800	24.090	24.310	24.310	233,200
2022-06-20	24.050	24.800	23.980	24.490	24.490	117,000
2022-06-17	23.290	24.280	23.240	23.980	23.980	331,400
2022-06-16	23.770	23.770	22.980	23.120	23.120	320,700
2022-06-15	24.630	24.750	23.950	24.370	24.370	254,800
2022-06-14	24.510	24.880	23.950	24.200	24.200	212,300
2022-06-13	24.510	25.020	23.810	24.150	24.150	219,700
2022-06-10	26.030	26.420	25.380	25.540	25.540	232,200
2022-06-09	26.520	26.840	25.960	26.330	26.330	185,800
2022-06-08	26.750	27.110	26.380	26.730	26.730	235,700
2022-06-07	26.540	27.300	26.300	27.000	27.000	262,200
2022-06-06	26.690	27.040	26.000	26.900	26.900	301,000
2022-06-03	26.300	26.650	25.900	26.190	26.190	258,000
2022-06-02	25.470	27.000	25.470	26.800	26.800	412,900
2022-06-01	25.510	25.850	24.750	25.420	25.420	360,000
2022-05-31	26.130	26.400	25.280	25.400	25.400	497,100
2022-05-30	26.110	26.860	26.110	26.590	26.590	141,400
2022-05-27	25.580	26.120	25.540	25.950	25.950	344,300
2022-05-26	24.900	26.040	24.690	25.460	25.460	420,400
2022-05-25	23.510	24.980	23.440	24.570	24.570	501,400
2022-05-24	24.910	24.950	23.240	23.640	23.640	994,000
2022-05-20	27.200	27.780	25.520	25.990	25.990	612,900
2022-05-19	26.340	27.320	24.630	26.750	26.750	1,020,700
2022-05-18	26.000	26.140	24.390	24.540	24.540	368,000
2022-05-17	26.730	27.270	25.850	26.660	26.660	245,600
2022-05-16	26.620	26.680	25.700	25.970	25.970	239,000
2022-05-13	25.520	27.600	25.510	26.820	26.820	382,300
2022-05-12	23.310	25.680	23.300	24.900	24.900	385,200
2022-05-11	24.000	24.390	23.440	23.650	23.650	346,900
2022-05-10	24.820	24.820	23.560	24.200	24.200	403,600
2022-05-09	25.120	25.650	24.040	24.050	24.050	415,000
2022-05-06	26.730	26.900	25.220	25.730	25.730	375,400
2022-05-05	28.790	28.790	26.770	27.050	27.050	460,400
2022-05-04	28.980	29.410	27.970	29.350	29.350	240,500
2022-05-03	29.010	29.330	28.600	28.980	28.980	195,000
2022-05-02	27.850	29.040	27.680	28.960	28.960	193,900
2022-04-29	28.570	29.180	27.890	28.000	28.000	167,100
2022-04-28	27.650	29.210	26.980	28.860	28.860	351,300
2022-04-27	26.850	27.550	26.710	27.100	27.100	504,300
2022-04-26	28.110	28.290	26.640	26.820	26.820	396,800
2022-04-25	27.770	28.550	27.530	28.410	28.410	375,800
2022-04-22	29.480	29.890	27.750	27.780	27.780	576,700
2022-04-21	30.210	30.630	29.240	29.730	29.730	256,000
2022-04-20	30.370	30.370	29.380	29.710	29.710	195,700
2022-04-19	28.910	30.550	28.910	30.140	30.140	378,800
2022-04-18	29.940	29.940	28.750	28.900	28.900	327,100
2022-04-14	30.260	30.660	29.580	29.870	29.870	229,400
2022-04-13	30.430	30.990	30.100	30.300	30.300	211,800
2022-04-12	31.170	32.040	30.240	30.320	30.320	211,200
2022-04-11	30.200	31.040	30.000	30.670	30.670	157,000
2022-04-08	31.550	31.870	30.420	30.490	30.490	178,600
2022-04-07	31.490	31.860	30.530	31.630	31.630	160,700
2022-04-06	31.550	31.710	30.400	31.550	31.550	220,500

← NewerPage 19 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.