NYSE : GOOS
Canada Goose Holdings Inc. — Price history
Consumer Discretionary · Apparel Manufacturing · Canada
Last price 8.04 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 783.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Canada Goose Holdings Inc. (GOOS) closed at 8.04 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.11 | 8.16 | 8 | 8.04 | 998,115 | +0.00% |
| 2026-10-29 | 7.88 | 8.07 | 7.85 | 8.04 | 995,227 | +3.34% |
| 2026-10-28 | 7.9 | 8 | 7.64 | 7.78 | 1,368,503 | -3.71% |
| 2026-10-27 | 8.13 | 8.205 | 7.995 | 8.08 | 1,056,463 | -0.12% |
| 2026-10-26 | 8.13 | 8.13 | 7.94 | 8.09 | 935,260 | +0.37% |
| 2026-10-23 | 8.2 | 8.3 | 7.91 | 8.06 | 898,676 | -3.24% |
| 2026-10-22 | 8.1 | 8.395 | 8.1 | 8.33 | 858,649 | +2.08% |
| 2026-10-21 | 8.2 | 8.285 | 8.1 | 8.16 | 883,558 | -0.37% |
| 2026-10-20 | 8.14 | 8.325 | 8.053 | 8.19 | 711,551 | +0.99% |
| 2026-10-19 | 8.05 | 8.16 | 8.005 | 8.11 | 647,638 | +0.37% |
| 2026-10-16 | 8.26 | 8.385 | 8.025 | 8.08 | 645,021 | -2.30% |
| 2026-10-15 | 8 | 8.34 | 7.98 | 8.27 | 839,239 | +4.68% |
| 2026-10-14 | 8.08 | 8.2 | 7.83 | 7.9 | 825,911 | -1.62% |
| 2026-10-13 | 7.98 | 8.075 | 7.915 | 8.03 | 640,572 | +1.65% |
| 2026-10-12 | 7.9 | 7.99 | 7.735 | 7.9 | 512,993 | -0.25% |
| 2026-10-09 | 7.79 | 7.93 | 7.71 | 7.92 | 683,023 | +1.41% |
| 2026-10-08 | 7.51 | 7.81 | 7.47 | 7.81 | 1,067,409 | +3.44% |
| 2026-10-07 | 7.57 | 7.645 | 7.505 | 7.55 | 544,905 | -1.18% |
| 2026-10-06 | 7.69 | 7.735 | 7.615 | 7.64 | 684,555 | +0.26% |
| 2026-10-05 | 7.66 | 7.69 | 7.535 | 7.62 | 574,230 | -0.52% |
| 2026-10-02 | 7.79 | 7.8 | 7.56 | 7.66 | 903,799 | -1.29% |
| 2026-10-01 | 7.8 | 7.875 | 7.66 | 7.76 | 632,464 | -0.26% |
| 2026-09-30 | 7.76 | 7.92 | 7.675 | 7.78 | 824,267 | +0.91% |
| 2026-09-29 | 7.77 | 7.81 | 7.62 | 7.71 | 633,796 | +0.52% |
| 2026-09-28 | 7.53 | 7.77 | 7.46 | 7.67 | 736,710 | +0.79% |
| 2026-09-25 | 7.56 | 7.71 | 7.555 | 7.61 | 552,578 | +0.13% |
| 2026-09-24 | 7.57 | 7.725 | 7.41 | 7.6 | 717,350 | +1.06% |
| 2026-09-23 | 7.61 | 7.64 | 7.466 | 7.52 | 483,027 | -1.31% |
| 2026-09-22 | 7.65 | 7.73 | 7.49 | 7.62 | 750,648 | +1.46% |
| 2026-09-21 | 7.5 | 7.62 | 7.445 | 7.51 | 505,426 | +0.67% |
| 2026-09-18 | 7.47 | 7.56 | 7.42 | 7.46 | 626,944 | +0.00% |
| 2026-09-17 | 7.55 | 7.587 | 7.36 | 7.46 | 1,188,727 | +0.54% |
| 2026-09-16 | 7.51 | 7.67 | 7.42 | 7.42 | 1,336,493 | +0.13% |
| 2026-09-15 | 7.82 | 7.82 | 7.4 | 7.41 | 1,460,921 | -5.24% |
| 2026-09-14 | 7.82 | 8.08 | 7.82 | 7.82 | 822,526 | -1.39% |
| 2026-09-11 | 7.9 | 7.98 | 7.725 | 7.93 | 1,039,255 | +3.93% |
| 2026-09-10 | 7.66 | 7.95 | 7.53 | 7.63 | 1,235,002 | +0.53% |
| 2026-09-09 | 7.7 | 7.76 | 7.59 | 7.59 | 938,531 | -2.06% |
| 2026-09-08 | 8.18 | 8.19 | 7.74 | 7.75 | 1,296,962 | -4.79% |
| 2026-09-04 | 8.06 | 8.28 | 8.06 | 8.14 | 425,224 | -0.12% |
| 2026-09-03 | 8.23 | 8.32 | 8.145 | 8.15 | 496,524 | +0.00% |
| 2026-09-02 | 8.19 | 8.295 | 8.12 | 8.15 | 643,188 | +0.87% |
| 2026-09-01 | 8.15 | 8.279 | 8.07 | 8.08 | 593,877 | -1.94% |
| 2026-08-31 | 8.23 | 8.26 | 8.125 | 8.24 | 681,362 | +0.00% |
| 2026-08-28 | 8.17 | 8.305 | 8.16 | 8.24 | 481,421 | +1.73% |
| 2026-08-27 | 8.1 | 8.29 | 8.045 | 8.1 | 779,595 | -0.25% |
| 2026-08-26 | 8.25 | 8.349 | 8.12 | 8.12 | 606,899 | -1.22% |
| 2026-08-25 | 8.22 | 8.32 | 8.14 | 8.22 | 1,292,826 | -0.72% |
| 2026-08-24 | 8.5 | 8.5 | 8.105 | 8.28 | 1,782,109 | -5.26% |
| 2026-08-21 | 8.66 | 8.75 | 8.58 | 8.74 | 412,603 | +2.22% |
| 2026-08-20 | 8.66 | 8.735 | 8.42 | 8.55 | 787,830 | -2.51% |
| 2026-08-19 | 8.58 | 8.78 | 8.55 | 8.77 | 836,865 | +3.06% |
| 2026-08-18 | 8.54 | 8.61 | 8.475 | 8.51 | 587,136 | +0.59% |
| 2026-08-17 | 8.66 | 8.685 | 8.46 | 8.46 | 708,830 | -3.20% |
| 2026-08-14 | 8.75 | 8.858 | 8.655 | 8.74 | 431,709 | +0.46% |
| 2026-08-13 | 8.75 | 8.82 | 8.63 | 8.7 | 566,273 | +0.69% |
| 2026-08-12 | 8.71 | 8.791 | 8.619 | 8.64 | 539,929 | -1.48% |
| 2026-08-11 | 8.71 | 8.86 | 8.68 | 8.77 | 522,143 | +0.92% |
| 2026-08-10 | 8.67 | 8.8 | 8.62 | 8.69 | 620,200 | -0.91% |
| 2026-08-07 | 8.62 | 8.89 | 8.56 | 8.77 | 888,870 | +2.33% |
| 2026-08-06 | 8.86 | 8.895 | 8.56 | 8.57 | 1,513,523 | -2.83% |
| 2026-08-05 | 9.01 | 9.11 | 8.81 | 8.82 | 1,137,741 | +0.11% |
| 2026-08-04 | 8.73 | 8.945 | 8.68 | 8.81 | 1,307,481 | +0.57% |
| 2026-08-03 | 9.06 | 9.27 | 8.72 | 8.76 | 880,815 | -1.90% |
| 2026-07-31 | 9.2 | 9.28 | 8.92 | 8.93 | 939,748 | -3.56% |
| 2026-07-30 | 9.15 | 9.54 | 8.85 | 9.26 | 1,656,773 | +0.11% |
| 2026-07-29 | 9.08 | 9.395 | 9.08 | 9.25 | 518,236 | +0.00% |
| 2026-07-28 | 9.18 | 9.31 | 9.04 | 9.25 | 572,454 | +1.43% |
| 2026-07-27 | 9 | 9.12 | 8.88 | 9.12 | 690,058 | +2.59% |
| 2026-07-24 | 9.09 | 9.09 | 8.75 | 8.89 | 1,196,417 | -3.05% |
| 2026-07-23 | 9.56 | 9.56 | 9.135 | 9.17 | 722,566 | -5.95% |
| 2026-07-22 | 9.81 | 9.973 | 9.675 | 9.75 | 467,417 | +0.10% |
| 2026-07-21 | 9.69 | 9.8 | 9.55 | 9.74 | 826,970 | +0.10% |
| 2026-07-20 | 9.81 | 9.92 | 9.68 | 9.73 | 657,497 | -0.82% |
| 2026-07-17 | 9.8 | 9.96 | 9.75 | 9.81 | 501,054 | -1.21% |
| 2026-07-16 | 9.69 | 9.955 | 9.69 | 9.93 | 686,770 | +2.80% |
| 2026-07-15 | 9.5 | 9.79 | 9.5 | 9.66 | 412,128 | +2.22% |
| 2026-07-14 | 9.58 | 9.675 | 9.37 | 9.45 | 332,340 | -1.15% |
| 2026-07-13 | 9.73 | 9.86 | 9.505 | 9.56 | 855,977 | -1.04% |
| 2026-07-10 | 9.63 | 9.8 | 9.58 | 9.66 | 386,938 | +1.05% |
| 2026-07-09 | 9.39 | 9.67 | 9.38 | 9.56 | 405,327 | +1.38% |
| 2026-07-08 | 9.5 | 9.55 | 9.29 | 9.43 | 441,546 | -2.28% |
| 2026-07-07 | 9.75 | 9.77 | 9.495 | 9.65 | 523,078 | -0.72% |
| 2026-07-06 | 9.6 | 9.72 | 9.47 | 9.72 | 435,027 | +1.36% |
| 2026-07-02 | 9.62 | 9.72 | 9.5 | 9.59 | 459,722 | +0.42% |
| 2026-07-01 | 9.57 | 9.77 | 9.41 | 9.55 | 402,127 | +0.42% |
| 2026-06-30 | 9.45 | 9.52 | 9.32 | 9.51 | 505,605 | +0.63% |
| 2026-06-29 | 9.6 | 9.61 | 9.435 | 9.45 | 433,977 | -2.28% |
| 2026-06-26 | 9.28 | 9.675 | 9.24 | 9.67 | 551,892 | +4.20% |
| 2026-06-25 | 9.46 | 9.55 | 9.206 | 9.28 | 573,316 | -2.01% |
| 2026-06-24 | 9.41 | 9.64 | 9.365 | 9.47 | 476,883 | +0.96% |
| 2026-06-23 | 9.21 | 9.405 | 9.165 | 9.38 | 551,166 | +1.63% |
| 2026-06-22 | 9.66 | 9.7 | 9.22 | 9.23 | 633,863 | -5.72% |
| 2026-06-18 | 9.61 | 9.82 | 9.58 | 9.79 | 420,756 | +2.51% |
| 2026-06-17 | 9.89 | 10.015 | 9.525 | 9.55 | 1,195,163 | -4.02% |
| 2026-06-16 | 10 | 10.1 | 9.94 | 9.95 | 659,360 | -1.39% |
| 2026-06-15 | 10.21 | 10.418 | 10.045 | 10.09 | 311,738 | +0.00% |
| 2026-06-12 | 10.28 | 10.3 | 10.04 | 10.09 | 326,598 | -0.88% |
| 2026-06-11 | 9.82 | 10.18 | 9.81 | 10.18 | 532,421 | +3.67% |
| 2026-06-10 | 9.71 | 9.9 | 9.64 | 9.82 | 495,384 | +0.10% |
| 2026-06-09 | 9.99 | 10.205 | 9.76 | 9.81 | 604,268 | -1.01% |
| 2026-06-08 | 9.71 | 9.92 | 9.61 | 9.91 | 394,198 | +1.33% |
| 2026-06-05 | 9.77 | 9.84 | 9.71 | 9.78 | 721,301 | -0.71% |
| 2026-06-04 | 9.95 | 9.96 | 9.701 | 9.85 | 959,464 | -0.10% |
| 2026-06-03 | 9.79 | 10.04 | 9.75 | 9.86 | 1,640,171 | -0.30% |
| 2026-06-02 | 10 | 10 | 9.76 | 9.89 | 568,553 | -1.59% |
| 2026-06-01 | 10.08 | 10.3 | 9.98 | 10.05 | 582,676 | -1.08% |
| 2026-05-29 | 9.84 | 10.26 | 9.83 | 10.16 | 920,656 | +1.80% |
| 2026-05-28 | 9.94 | 10.185 | 9.91 | 9.98 | 512,314 | -1.87% |
| 2026-05-27 | 9.82 | 10.42 | 9.81 | 10.17 | 2,035,099 | +5.28% |
| 2026-05-26 | 9.94 | 9.98 | 9.53 | 9.66 | 924,949 | -1.53% |
| 2026-05-22 | 9.84 | 9.9 | 9.74 | 9.81 | 291,045 | +0.00% |
| 2026-05-21 | 9.6 | 9.94 | 9.466 | 9.81 | 462,561 | +2.08% |
| 2026-05-20 | 9.4 | 9.72 | 9.3 | 9.61 | 593,785 | +3.11% |
| 2026-05-19 | 9.42 | 9.505 | 9.32 | 9.32 | 498,487 | -1.89% |
| 2026-05-18 | 9.75 | 9.92 | 9.49 | 9.5 | 640,370 | -0.73% |
| 2026-05-15 | 9.73 | 9.86 | 9.5 | 9.57 | 1,198,477 | -3.24% |
| 2026-05-14 | 11.1 | 11.58 | 9.85 | 9.89 | 1,627,964 | -7.40% |
| 2026-05-13 | 10.87 | 10.97 | 10.59 | 10.68 | 660,509 | -2.47% |
| 2026-05-12 | 11.05 | 11.05 | 10.78 | 10.95 | 420,180 | -1.44% |