Canada Goose Inc. (GOOS)
NYSE: GOOS
· Real-Time Price · USD
13.59
-0.10 (-0.69%)
At close: Sep 23, 2025, 3:59 PM
13.52
-0.52%
After-hours: Sep 23, 2025, 07:45 PM EDT
GOOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 13.70 | 13.84 | 13.50 | 13.60 | 13.60 | -0.66% | 433,046 |
| Sep 22, 2025 | 13.69 | 13.96 | 13.59 | 13.69 | 13.69 | 0.00% | 560,100 |
| Sep 19, 2025 | 13.77 | 13.84 | 13.61 | 13.69 | 13.69 | -1.16% | 534,015 |
| Sep 18, 2025 | 14.07 | 14.11 | 13.85 | 13.85 | 13.85 | -1.14% | 567,563 |
| Sep 17, 2025 | 14.17 | 14.35 | 13.96 | 14.01 | 14.01 | -0.85% | 513,126 |
| Sep 16, 2025 | 14.12 | 14.22 | 13.96 | 14.13 | 14.13 | -0.91% | 404,030 |
| Sep 15, 2025 | 14.10 | 14.26 | 13.98 | 14.26 | 14.26 | 1.57% | 518,940 |
| Sep 12, 2025 | 14.60 | 14.60 | 14.04 | 14.04 | 14.04 | -4.03% | 709,800 |
| Sep 11, 2025 | 14.62 | 14.73 | 14.44 | 14.63 | 14.63 | 0.27% | 507,903 |
| Sep 10, 2025 | 14.96 | 14.99 | 14.52 | 14.59 | 14.59 | -2.01% | 613,000 |
| Sep 9, 2025 | 14.91 | 15.11 | 14.43 | 14.89 | 14.89 | -1.39% | 1,417,800 |
| Sep 8, 2025 | 14.03 | 15.40 | 13.87 | 15.10 | 15.10 | 12.77% | 4,101,200 |
| Sep 5, 2025 | 13.15 | 13.54 | 13.15 | 13.39 | 13.39 | 2.06% | 648,028 |
| Sep 4, 2025 | 13.06 | 13.18 | 12.82 | 13.12 | 13.12 | -0.23% | 687,338 |
| Sep 3, 2025 | 13.11 | 13.41 | 13.01 | 13.15 | 13.15 | 0.38% | 2,029,901 |
| Sep 2, 2025 | 12.86 | 13.15 | 12.83 | 13.10 | 13.10 | 0.92% | 778,144 |
| Aug 29, 2025 | 13.16 | 13.39 | 12.81 | 12.98 | 12.98 | -1.52% | 1,207,277 |
| Aug 28, 2025 | 14.31 | 14.31 | 13.08 | 13.18 | 13.18 | -6.79% | 2,303,009 |
| Aug 27, 2025 | 13.50 | 14.32 | 13.38 | 14.14 | 14.14 | 16.19% | 10,583,748 |
| Aug 26, 2025 | 12.47 | 12.94 | 12.09 | 12.17 | 12.17 | 3.22% | 2,129,728 |