Canada Goose Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	33.400	33.400	31.890	32.180	32.180	308,500
2022-04-04	32.600	33.880	32.600	33.620	33.620	204,600
2022-04-01	32.820	33.490	32.240	32.740	32.740	202,100
2022-03-31	34.160	34.350	32.830	32.850	32.850	252,200
2022-03-30	34.700	34.710	33.990	34.170	34.170	172,100
2022-03-29	34.160	35.720	34.140	34.770	34.770	272,400
2022-03-28	32.930	33.740	32.830	33.590	33.590	127,400
2022-03-25	34.020	34.020	32.700	32.840	32.840	213,700
2022-03-24	34.020	34.330	33.310	33.920	33.920	187,600
2022-03-23	33.710	34.310	33.250	33.820	33.820	230,400
2022-03-22	33.160	34.550	33.150	34.010	34.010	346,800
2022-03-21	33.080	33.480	32.340	32.770	32.770	381,600
2022-03-18	30.010	33.390	29.750	33.080	33.080	740,800
2022-03-17	29.360	30.280	29.080	30.280	30.280	251,400
2022-03-16	28.480	30.090	28.480	29.780	29.780	335,700
2022-03-15	27.500	28.190	27.150	27.970	27.970	238,500
2022-03-14	28.720	28.960	27.195	27.320	27.320	320,200
2022-03-11	30.250	30.330	28.680	28.720	28.720	270,100
2022-03-10	29.600	30.570	29.200	29.990	29.990	220,800
2022-03-09	29.990	30.500	29.600	30.050	30.050	395,000
2022-03-08	27.960	29.970	27.840	28.870	28.870	568,100
2022-03-07	30.500	30.920	27.770	27.820	27.820	662,800
2022-03-04	31.850	32.430	30.340	30.700	30.700	589,100
2022-03-03	33.270	33.270	31.850	32.140	32.140	355,200
2022-03-02	32.300	33.240	31.820	33.120	33.120	300,700
2022-03-01	33.270	33.270	31.860	32.120	32.120	401,100
2022-02-28	33.500	34.140	33.060	33.180	33.180	565,700
2022-02-25	34.360	34.360	32.430	33.960	33.960	424,600
2022-02-24	30.980	34.250	30.770	34.100	34.100	653,800
2022-02-23	34.130	34.350	32.330	32.420	32.420	481,400
2022-02-22	35.050	35.810	33.630	33.750	33.750	644,000
2022-02-18	37.150	37.610	35.880	36.160	36.160	511,500
2022-02-17	38.120	39.000	36.950	37.060	37.060	497,900
2022-02-16	37.220	38.800	36.790	38.570	38.570	708,400
2022-02-15	36.020	38.220	36.000	37.640	37.640	866,700
2022-02-14	34.680	35.930	34.400	35.370	35.370	1,293,700
2022-02-11	36.700	36.780	33.820	34.280	34.280	1,405,400
2022-02-10	36.000	37.440	34.310	36.500	36.500	1,988,900
2022-02-09	42.750	43.660	42.130	43.450	43.450	507,900
2022-02-08	39.990	41.850	39.710	41.720	41.720	321,200
2022-02-07	38.670	40.410	38.670	40.100	40.100	337,200
2022-02-04	38.520	39.990	38.410	39.680	39.680	249,800
2022-02-03	39.420	39.950	38.270	38.430	38.430	263,900
2022-02-02	41.430	41.560	39.670	39.950	39.950	303,000
2022-02-01	39.180	41.000	39.060	40.910	40.910	347,900
2022-01-31	37.600	39.130	37.400	39.000	39.000	185,400
2022-01-28	37.760	38.060	36.240	37.620	37.620	287,800
2022-01-27	37.320	38.290	36.930	37.640	37.640	311,200
2022-01-26	39.120	39.120	36.470	36.870	36.870	380,200
2022-01-25	37.440	38.630	36.880	38.220	38.220	306,800
2022-01-24	37.010	38.510	35.780	38.110	38.110	531,500
2022-01-21	37.920	38.420	37.180	37.840	37.840	354,600
2022-01-20	39.480	40.160	38.300	38.350	38.350	324,300
2022-01-19	40.190	40.850	39.070	39.090	39.090	288,200
2022-01-18	40.500	40.630	39.650	39.890	39.890	363,100
2022-01-17	40.750	41.120	40.510	40.910	40.910	109,500
2022-01-14	40.970	41.280	39.840	40.610	40.610	437,200
2022-01-13	42.840	42.840	41.070	41.420	41.420	324,900
2022-01-12	43.470	43.970	42.180	42.440	42.440	256,000
2022-01-11	42.300	43.200	42.070	42.820	42.820	245,900

← NewerPage 20 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.