Canada Goose Inc. (GOOS)
NYSE: GOOS
· Real-Time Price · USD
11.11
-0.07 (-0.63%)
At close: Aug 21, 2025, 3:59 PM
11.05
-0.50%
After-hours: Aug 21, 2025, 07:17 PM EDT
GOOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 11.00 | 11.11 | 11.00 | 11.11 | 11.11 | -0.63% | 928,923 |
| Aug 20, 2025 | 11.11 | 11.22 | 10.96 | 11.18 | 11.18 | -0.36% | 1,166,500 |
| Aug 19, 2025 | 11.43 | 11.51 | 11.14 | 11.22 | 11.22 | -0.80% | 815,261 |
| Aug 18, 2025 | 11.22 | 11.51 | 11.13 | 11.31 | 11.31 | -0.26% | 1,139,807 |
| Aug 15, 2025 | 11.13 | 11.46 | 11.08 | 11.34 | 11.34 | 1.89% | 1,440,030 |
| Aug 14, 2025 | 11.24 | 11.24 | 10.97 | 11.13 | 11.13 | -2.11% | 847,600 |
| Aug 13, 2025 | 11.49 | 11.53 | 11.29 | 11.37 | 11.37 | -0.61% | 1,282,305 |
| Aug 12, 2025 | 11.05 | 11.44 | 10.94 | 11.44 | 11.44 | 3.34% | 1,258,300 |
| Aug 11, 2025 | 11.34 | 11.34 | 10.98 | 11.07 | 11.07 | -1.25% | 899,500 |
| Aug 8, 2025 | 11.39 | 11.39 | 11.03 | 11.21 | 11.21 | -2.01% | 1,053,700 |
| Aug 7, 2025 | 11.32 | 11.54 | 11.20 | 11.44 | 11.44 | 1.24% | 1,027,041 |
| Aug 6, 2025 | 11.32 | 11.63 | 11.28 | 11.30 | 11.30 | -0.35% | 1,566,644 |
| Aug 5, 2025 | 11.42 | 11.48 | 11.01 | 11.34 | 11.34 | -0.70% | 1,562,049 |
| Aug 4, 2025 | 11.39 | 11.60 | 11.34 | 11.42 | 11.42 | 1.33% | 998,800 |
| Aug 1, 2025 | 11.34 | 11.58 | 11.01 | 11.27 | 11.27 | 2.92% | 2,175,395 |
| Jul 31, 2025 | 12.30 | 12.60 | 10.89 | 10.95 | 10.95 | -14.12% | 5,725,200 |
| Jul 30, 2025 | 13.10 | 13.10 | 12.69 | 12.75 | 12.75 | -2.30% | 1,116,200 |
| Jul 29, 2025 | 13.75 | 13.75 | 12.95 | 13.05 | 13.05 | -4.74% | 1,113,676 |
| Jul 28, 2025 | 14.30 | 14.40 | 13.58 | 13.70 | 13.70 | -4.46% | 1,635,948 |
| Jul 25, 2025 | 14.84 | 14.85 | 14.27 | 14.34 | 14.34 | -2.65% | 1,172,302 |