Canada Goose Holdings Inc. Subordinate Voting Shares (GOOS)
9.5700
-0.3200 (-3.24%)
NYSE· Last Trade: May 17th, 3:42 PM EDT
Historical Prices For Canada Goose Holdings Inc. Subordinate Voting Shares (GOOS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/15/2026 | 9.73 | 9.86 | 9.50 | 9.57 | 1,198,494 | 9.57 |
| 5/14/2026 | 11.10 | 11.58 | 9.85 | 9.89 | 1,627,987 | 9.89 |
| 5/13/2026 | 10.87 | 10.97 | 10.59 | 10.68 | 654,340 | 10.68 |
| 5/12/2026 | 11.05 | 11.05 | 10.78 | 10.95 | 420,180 | 10.95 |
| 5/11/2026 | 11.85 | 11.85 | 11.10 | 11.11 | 486,430 | 11.11 |
| 5/08/2026 | 11.95 | 12.01 | 11.81 | 11.92 | 303,424 | 11.92 |
| 5/07/2026 | 11.91 | 12.04 | 11.79 | 11.91 | 325,308 | 11.91 |
| 5/06/2026 | 11.74 | 12.05 | 11.71 | 12.01 | 589,019 | 12.01 |
| 5/05/2026 | 11.26 | 11.52 | 11.24 | 11.46 | 272,890 | 11.46 |
| 5/04/2026 | 11.26 | 11.43 | 11.11 | 11.16 | 304,921 | 11.16 |
| 5/01/2026 | 11.38 | 11.39 | 11.14 | 11.30 | 417,874 | 11.30 |
| 4/30/2026 | 11.33 | 11.47 | 11.23 | 11.38 | 424,053 | 11.38 |
| 4/29/2026 | 11.42 | 11.42 | 11.12 | 11.14 | 265,507 | 11.14 |
| 4/28/2026 | 11.73 | 11.73 | 11.35 | 11.40 | 315,981 | 11.40 |
| 4/27/2026 | 11.75 | 11.87 | 11.63 | 11.71 | 270,468 | 11.71 |
| 4/24/2026 | 11.73 | 11.81 | 11.59 | 11.70 | 341,562 | 11.70 |
| 4/23/2026 | 12.02 | 12.02 | 11.67 | 11.76 | 391,926 | 11.76 |
| 4/22/2026 | 12.29 | 12.29 | 11.90 | 12.00 | 619,320 | 12.00 |
| 4/21/2026 | 12.20 | 12.38 | 11.97 | 12.11 | 415,740 | 12.11 |
| 4/20/2026 | 11.91 | 12.18 | 11.91 | 12.17 | 527,675 | 12.17 |
| 4/17/2026 | 11.79 | 12.14 | 11.77 | 11.93 | 545,352 | 11.93 |
| 4/16/2026 | 11.47 | 11.63 | 11.47 | 11.52 | 276,699 | 11.52 |
| 4/15/2026 | 11.42 | 11.69 | 11.42 | 11.49 | 338,951 | 11.49 |
| 4/14/2026 | 11.30 | 11.55 | 11.28 | 11.47 | 245,236 | 11.47 |
| 4/13/2026 | 11.07 | 11.29 | 11.00 | 11.27 | 393,638 | 11.27 |
| 4/10/2026 | 11.24 | 11.42 | 11.16 | 11.17 | 263,453 | 11.17 |
| 4/09/2026 | 10.87 | 11.26 | 10.84 | 11.24 | 255,889 | 11.24 |
| 4/08/2026 | 10.98 | 11.33 | 10.88 | 10.93 | 511,951 | 10.93 |
| 4/07/2026 | 10.71 | 10.77 | 10.47 | 10.52 | 212,859 | 10.52 |
| 4/06/2026 | 10.62 | 10.79 | 10.55 | 10.78 | 410,501 | 10.78 |
| 4/02/2026 | 10.77 | 10.79 | 10.38 | 10.55 | 955,542 | 10.55 |
| 4/01/2026 | 11.00 | 11.25 | 10.90 | 10.98 | 587,531 | 10.98 |
| 3/31/2026 | 10.65 | 11.12 | 10.60 | 10.97 | 337,994 | 10.97 |
| 3/30/2026 | 10.60 | 10.66 | 10.32 | 10.41 | 388,366 | 10.41 |
| 3/27/2026 | 10.65 | 10.78 | 10.49 | 10.56 | 346,094 | 10.56 |
| 3/26/2026 | 10.81 | 11.01 | 10.73 | 10.74 | 286,682 | 10.74 |
| 3/25/2026 | 11.04 | 11.06 | 10.81 | 10.97 | 368,682 | 10.97 |
| 3/24/2026 | 10.79 | 10.99 | 10.78 | 10.92 | 299,704 | 10.92 |
| 3/23/2026 | 11.10 | 11.16 | 10.83 | 10.91 | 433,158 | 10.91 |
| 3/20/2026 | 10.84 | 10.84 | 10.63 | 10.78 | 386,006 | 10.78 |
| 3/19/2026 | 10.79 | 11.01 | 10.76 | 10.81 | 433,028 | 10.81 |
| 3/18/2026 | 10.76 | 11.06 | 10.76 | 10.93 | 507,048 | 10.93 |
| 3/17/2026 | 10.92 | 11.04 | 10.88 | 10.91 | 523,558 | 10.91 |
| 3/16/2026 | 10.89 | 10.98 | 10.76 | 10.80 | 292,642 | 10.80 |
| 3/13/2026 | 10.83 | 10.98 | 10.69 | 10.76 | 306,219 | 10.76 |
| 3/12/2026 | 10.80 | 11.03 | 10.78 | 10.80 | 284,645 | 10.80 |
| 3/11/2026 | 11.19 | 11.23 | 10.89 | 10.97 | 290,141 | 10.97 |
| 3/10/2026 | 11.12 | 11.47 | 11.08 | 11.14 | 296,508 | 11.14 |
| 3/09/2026 | 10.95 | 11.18 | 10.65 | 11.15 | 384,812 | 11.15 |
| 3/06/2026 | 11.39 | 11.39 | 11.16 | 11.19 | 315,437 | 11.19 |
| 3/05/2026 | 11.63 | 11.80 | 11.39 | 11.57 | 364,865 | 11.57 |
| 3/04/2026 | 11.78 | 11.90 | 11.57 | 11.80 | 407,012 | 11.80 |
| 3/03/2026 | 11.51 | 11.96 | 11.37 | 11.72 | 746,499 | 11.72 |
| 3/02/2026 | 12.00 | 12.07 | 11.77 | 11.96 | 662,179 | 11.96 |
| 2/27/2026 | 12.27 | 12.36 | 12.07 | 12.31 | 443,820 | 12.31 |
| 2/26/2026 | 12.23 | 12.50 | 12.17 | 12.49 | 644,491 | 12.49 |
| 2/25/2026 | 12.41 | 12.41 | 12.13 | 12.19 | 442,382 | 12.19 |
| 2/24/2026 | 12.17 | 12.43 | 12.09 | 12.42 | 660,089 | 12.42 |
| 2/23/2026 | 12.28 | 12.46 | 12.01 | 12.10 | 593,363 | 12.10 |
| 2/20/2026 | 12.26 | 12.68 | 12.23 | 12.45 | 338,318 | 12.45 |
| 2/19/2026 | 12.13 | 12.41 | 11.96 | 12.34 | 361,980 | 12.34 |
| 2/18/2026 | 12.08 | 12.38 | 11.87 | 12.20 | 698,912 | 12.20 |
| 2/17/2026 | 12.13 | 12.19 | 11.62 | 11.93 | 772,175 | 11.93 |