Canada Goose Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	42.960	42.960	41.750	42.440	42.440	316,500
2022-01-07	45.010	45.380	42.800	43.470	43.470	817,500
2022-01-06	46.350	46.870	45.200	46.400	46.400	346,600
2022-01-05	47.880	48.135	45.500	45.570	45.570	421,500
2022-01-04	47.790	48.000	46.330	47.200	47.200	250,300
2021-12-31	46.800	47.360	46.740	46.880	46.880	101,600
2021-12-30	46.800	48.060	46.580	46.800	46.800	169,600
2021-12-29	47.060	47.230	46.470	46.630	46.630	189,400
2021-12-24	47.630	47.630	47.190	47.520	47.520	35,500
2021-12-23	47.500	47.790	46.940	47.720	47.720	160,000
2021-12-22	46.970	47.580	46.730	47.220	47.220	156,800
2021-12-21	46.070	47.310	45.820	47.120	47.120	235,500
2021-12-20	46.270	46.270	44.680	45.220	45.220	337,000
2021-12-17	45.550	47.460	45.030	47.000	47.000	508,900
2021-12-16	48.430	48.460	45.740	45.790	45.790	373,700
2021-12-15	47.950	48.130	46.530	48.050	48.050	232,700
2021-12-14	48.230	48.680	46.920	48.070	48.070	261,200
2021-12-13	49.100	49.600	47.430	48.020	48.020	834,400
2021-12-10	50.630	50.630	48.800	49.380	49.380	212,800
2021-12-09	51.250	52.030	49.820	50.090	50.090	243,400
2021-12-08	51.650	51.830	49.840	51.520	51.520	361,000
2021-12-07	48.860	52.580	48.700	51.530	51.530	667,800
2021-12-06	47.130	48.170	45.580	47.800	47.800	644,900
2021-12-03	50.840	50.840	46.060	46.920	46.920	884,500
2021-12-02	52.940	53.410	49.780	50.510	50.510	614,800
2021-12-01	58.030	58.340	52.890	52.930	52.930	396,900
2021-11-30	58.150	58.950	55.980	56.970	56.970	328,800
2021-11-29	59.290	59.590	58.100	58.640	58.640	322,800
2021-11-26	60.110	60.510	58.360	58.560	58.560	255,700
2021-11-25	61.310	62.090	60.730	61.790	61.790	43,500
2021-11-24	61.020	61.390	59.890	61.140	61.140	351,200
2021-11-23	62.740	63.160	61.240	61.880	61.880	257,500
2021-11-22	65.260	65.260	62.730	62.760	62.760	227,800
2021-11-19	64.470	65.780	64.360	64.820	64.820	185,900
2021-11-18	65.490	66.280	63.660	64.410	64.410	233,700
2021-11-17	66.970	66.970	63.900	65.080	65.080	379,100
2021-11-16	64.670	67.330	64.420	66.670	66.670	360,500
2021-11-15	63.750	64.920	63.000	64.860	64.860	294,300
2021-11-12	62.270	64.420	62.080	63.440	63.440	308,700
2021-11-11	60.600	62.100	59.880	61.940	61.940	226,500
2021-11-10	61.740	62.120	59.080	59.850	59.850	300,300
2021-11-09	61.460	63.460	60.900	62.670	62.670	371,700
2021-11-08	59.360	61.710	58.390	61.490	61.490	532,400
2021-11-05	56.400	61.390	55.940	60.140	60.140	1,944,700
2021-11-04	49.670	50.440	49.430	50.410	50.410	490,400
2021-11-03	48.500	50.210	48.490	49.280	49.280	334,900
2021-11-02	47.240	48.880	47.110	48.370	48.370	319,700
2021-11-01	46.000	47.810	45.950	47.240	47.240	330,500
2021-10-29	45.910	46.600	45.600	45.900	45.900	169,500
2021-10-28	45.800	46.590	45.600	46.150	46.150	263,000
2021-10-27	48.320	48.330	45.430	45.440	45.440	364,000
2021-10-26	49.160	49.300	47.880	48.370	48.370	132,500
2021-10-25	49.290	49.820	48.630	49.120	49.120	133,600
2021-10-22	49.290	49.430	48.700	49.290	49.290	112,600
2021-10-21	49.000	49.730	48.990	49.590	49.590	131,400
2021-10-20	48.590	49.600	48.590	49.000	49.000	181,100
2021-10-19	48.240	48.780	47.890	48.500	48.500	189,700
2021-10-18	46.670	48.080	46.440	48.010	48.010	242,700
2021-10-15	47.880	47.880	46.660	46.950	46.950	261,100
2021-10-14	48.280	48.280	47.290	47.380	47.380	201,500

← NewerPage 21 of 21 · 1,260 trading days

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.