NYSE:GOOS | Historical Stock Price | Canada Goose Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-03-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.05$11.18$17.73$28.12$44.59$70.722017-03-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$36.24$36.241,402,300——
2019-12-30$35.41$35.412,389,800——
2019-12-27$37.56$37.561,449,600——
2019-12-26$37.24$37.24828,400——
2019-12-24$37.42$37.42394,300——
2019-12-23$37.67$37.671,167,600——
2019-12-20$37.76$37.761,998,900——
2019-12-19$37.44$37.441,622,100——
2019-12-18$37.55$37.553,501,200——
2019-12-17$37.25$37.252,822,400——
2019-12-16$38.06$38.063,055,700——
2019-12-13$38.86$38.862,807,600——
2019-12-12$40.16$40.161,869,700——
2019-12-11$40.40$40.401,676,300——
2019-12-10$38.83$38.831,894,000——
2019-12-09$38.73$38.731,139,200——
2019-12-06$38.84$38.841,087,500——
2019-12-05$38.97$38.972,074,900——
2019-12-04$39.10$39.104,543,400——
2019-12-03$37.85$37.851,768,700——
2019-12-02$38.62$38.622,322,400——
2019-11-29$38.15$38.15778,400——
2019-11-27$38.71$38.711,821,500——
2019-11-26$38.22$38.221,902,100——
2019-11-25$37.68$37.682,302,300——
2019-11-22$36.93$36.934,561,900——
2019-11-21$35.18$35.181,077,200——
2019-11-20$34.46$34.461,429,900——
2019-11-19$34.13$34.132,348,500——
2019-11-18$35.21$35.211,896,500——
2019-11-15$35.67$35.672,200,600——
2019-11-14$35.71$35.713,999,600——
2019-11-13$34.81$34.8118,617,900——
2019-11-12$39.04$39.043,345,400——
2019-11-11$39.15$39.152,727,600——
2019-11-08$37.63$37.632,233,700——
2019-11-07$38.46$38.461,532,800——
2019-11-06$40.35$40.351,800,200——
2019-11-05$42.80$42.801,201,700——
2019-11-04$44.26$44.261,500,600——
2019-11-01$42.08$42.08958,800——
2019-10-31$41.83$41.831,083,300——
2019-10-30$41.87$41.87919,700——
2019-10-29$41.89$41.891,540,900——
2019-10-28$41.99$41.991,856,700——
2019-10-25$39.76$39.761,311,400——
2019-10-24$38.78$38.781,444,600——
2019-10-23$37.96$37.961,443,200——
2019-10-22$39.07$39.07854,600——
2019-10-21$39.50$39.50848,600——
2019-10-18$39.79$39.79857,800——
2019-10-17$40.79$40.79696,500——
2019-10-16$40.32$40.32833,800——
2019-10-15$40.22$40.221,272,300——
2019-10-14$38.86$38.861,165,900——
2019-10-11$39.13$39.132,275,000——
2019-10-10$37.94$37.941,905,100——
2019-10-09$37.18$37.181,312,000——
2019-10-08$37.50$37.501,422,700——
2019-10-07$39.66$39.66963,800——
2019-10-04$38.70$38.701,213,900——
2019-10-03$39.34$39.341,678,500——
2019-10-02$39.00$39.001,335,200——
2019-10-01$40.63$40.631,434,200——
2019-09-30$43.97$43.97635,500——
2019-09-27$43.45$43.45694,400——
2019-09-26$43.49$43.49597,500——
2019-09-25$42.99$42.99646,700——
2019-09-24$42.24$42.24646,600——
2019-09-23$42.96$42.96662,500——
2019-09-20$42.12$42.12987,100——
2019-09-19$42.85$42.85544,900——
2019-09-18$42.37$42.371,013,900——
2019-09-17$42.39$42.39783,900——
2019-09-16$42.97$42.97728,300——
2019-09-13$43.57$43.57737,400——
2019-09-12$43.30$43.30982,500——
2019-09-11$42.50$42.50948,000——
2019-09-10$41.45$41.451,034,800——
2019-09-09$40.32$40.32847,300——
2019-09-06$39.70$39.70475,500——
2019-09-05$39.50$39.501,002,200——
2019-09-04$37.88$37.88769,000——
2019-09-03$36.50$36.501,105,900——
2019-08-30$37.30$37.30630,100——
2019-08-29$36.87$36.87800,100——
2019-08-28$36.48$36.481,010,200——
2019-08-27$36.96$36.96660,700——
2019-08-26$36.98$36.98757,200——
2019-08-23$37.01$37.011,244,000——
2019-08-22$39.55$39.55655,000——
2019-08-21$39.79$39.79757,800——
2019-08-20$38.94$38.941,026,100——
2019-08-19$38.72$38.721,350,900——
2019-08-16$37.71$37.711,839,400——
2019-08-15$38.21$38.211,945,900——
2019-08-14$39.97$39.975,494,900——
2019-08-13$43.21$43.211,766,100——
2019-08-12$42.07$42.07819,600——
2019-08-09$43.73$43.73548,400——
2019-08-08$44.78$44.78727,500——
2019-08-07$43.15$43.151,230,600——
2019-08-06$42.76$42.76966,800——
2019-08-05$42.21$42.211,430,300——
2019-08-02$44.57$44.571,286,000——
2019-08-01$44.58$44.582,458,800——
2019-07-31$46.79$46.79803,600——
2019-07-30$46.42$46.42943,700——
2019-07-29$45.75$45.75764,600——
2019-07-26$45.61$45.61499,700——
2019-07-25$45.44$45.44870,000——
2019-07-24$45.29$45.29600,700——
2019-07-23$44.79$44.79555,800——
2019-07-22$43.73$43.73808,700——
2019-07-19$44.24$44.24694,700——
2019-07-18$43.67$43.67485,200——
2019-07-17$43.46$43.46807,000——
2019-07-16$44.12$44.12652,100——
2019-07-15$43.62$43.62708,600——
2019-07-12$43.79$43.791,125,400——
2019-07-11$41.92$41.921,015,900——
2019-07-10$42.26$42.261,085,600——
2019-07-09$41.22$41.221,120,600——
2019-07-08$40.57$40.571,065,200——
2019-07-05$40.79$40.79615,200——
2019-07-03$39.91$39.91409,800——
2019-07-02$39.57$39.57893,900——
2019-07-01$39.72$39.721,883,400——
2019-06-28$38.73$38.731,051,600——
2019-06-27$37.52$37.52785,700——
2019-06-26$36.35$36.35782,200——
2019-06-25$36.04$36.041,015,200——
2019-06-24$37.07$37.07713,200——
2019-06-21$37.06$37.06724,300——
2019-06-20$37.19$37.19822,400——
2019-06-19$36.80$36.80572,600——
2019-06-18$36.89$36.891,175,800——
2019-06-17$36.17$36.17988,800——
2019-06-14$36.67$36.671,656,000——
2019-06-13$36.23$36.232,277,200——
2019-06-12$34.46$34.461,193,400——
2019-06-11$35.28$35.281,784,800——
2019-06-10$34.30$34.302,077,400——
2019-06-07$34.15$34.152,355,600——
2019-06-06$32.95$32.953,045,900——
2019-06-05$32.92$32.923,237,800——
2019-06-04$34.63$34.632,878,000——
2019-06-03$34.08$34.084,067,700——
2019-05-31$33.65$33.656,369,400——
2019-05-30$35.44$35.4410,109,400——
2019-05-29$33.89$33.8920,462,300——
2019-05-28$49.02$49.023,410,600——
2019-05-24$47.89$47.891,487,600——
2019-05-23$46.93$46.931,394,800——
2019-05-22$49.09$49.09768,200——
2019-05-21$49.57$49.57813,000——
2019-05-20$48.53$48.53827,500——
2019-05-17$48.32$48.32730,400——
2019-05-16$49.87$49.87899,200——
2019-05-15$49.17$49.17728,500——
2019-05-14$49.27$49.271,103,800——
2019-05-13$47.48$47.481,323,300——
2019-05-10$51.27$51.27850,200——
2019-05-09$51.17$51.171,507,200——
2019-05-08$50.97$50.971,092,400——
2019-05-07$51.60$51.60726,900——
2019-05-06$53.23$53.231,302,700——
2019-05-03$54.71$54.711,175,900——
2019-05-02$53.86$53.86778,900——
2019-05-01$51.75$51.75822,400——
2019-04-30$53.39$53.391,053,700——
2019-04-29$54.23$54.23687,500——
2019-04-26$54.18$54.181,198,700——
2019-04-25$53.70$53.70610,300——
2019-04-24$53.23$53.23755,300——
2019-04-23$53.34$53.341,614,100——
2019-04-22$51.93$51.931,319,900——
2019-04-18$52.68$52.681,393,300——
2019-04-17$52.73$52.733,399,500——
2019-04-16$50.25$50.251,930,200——
2019-04-15$47.99$47.99777,900——
2019-04-12$47.94$47.941,551,100——
2019-04-11$49.43$49.431,113,900——
2019-04-10$49.80$49.801,249,800——
2019-04-09$49.08$49.081,191,800——
2019-04-08$47.49$47.49887,000——
2019-04-05$48.76$48.76750,300——
2019-04-04$48.89$48.89894,700——
2019-04-03$48.61$48.611,044,600——
2019-04-02$47.94$47.94963,700——
2019-04-01$48.27$48.27888,100——
2019-03-29$48.02$48.021,228,100——
2019-03-28$47.02$47.021,957,200——
2019-03-27$45.89$45.892,050,400——
2019-03-26$45.99$45.991,498,200——
2019-03-25$46.33$46.333,815,700——
2019-03-22$48.27$48.272,097,900——
2019-03-21$51.26$51.26985,400——
2019-03-20$50.40$50.401,261,000——
2019-03-19$52.20$52.201,214,800——
2019-03-18$51.15$51.15926,700——
2019-03-15$51.09$51.091,014,500——
2019-03-14$51.46$51.461,161,000——
2019-03-13$51.23$51.231,063,100——
2019-03-12$51.33$51.331,474,500——
2019-03-11$51.93$51.931,813,700——
2019-03-08$50.36$50.361,615,400——
2019-03-07$50.12$50.123,049,800——
2019-03-06$51.80$51.801,818,500——
2019-03-05$53.56$53.561,810,800——
2019-03-04$52.60$52.604,255,100——
2019-03-01$55.46$55.463,691,400——
2019-02-28$56.91$56.912,446,100——
2019-02-27$57.01$57.013,723,800——
2019-02-26$56.02$56.022,589,200——
2019-02-25$55.66$55.662,078,000——
2019-02-22$55.47$55.474,201,000——
2019-02-21$53.54$53.543,173,900——
2019-02-20$53.52$53.523,361,200——
2019-02-19$54.15$54.154,703,100——
2019-02-15$50.11$50.116,200,000——
2019-02-14$51.53$51.5316,674,100——
2019-02-13$59.19$59.193,986,200——
2019-02-12$58.85$58.852,885,900——
2019-02-11$57.62$57.622,001,700——
2019-02-08$56.20$56.201,820,000——
2019-02-07$54.54$54.541,871,400——
2019-02-06$55.39$55.392,006,100——
2019-02-05$54.40$54.402,064,600——
2019-02-04$52.91$52.911,151,700——
2019-02-01$52.35$52.352,095,600——
2019-01-31$51.46$51.461,838,900——
2019-01-30$49.82$49.821,832,800——
2019-01-29$49.69$49.691,427,300——
2019-01-28$49.99$49.992,023,500——
2019-01-25$49.11$49.113,061,100——
2019-01-24$46.05$46.057,666,500——
2019-01-23$49.65$49.651,761,700——
2019-01-22$50.05$50.052,033,100——
2019-01-18$50.08$50.082,572,500——
2019-01-17$49.64$49.641,798,600——
2019-01-16$47.53$47.531,732,400——
2019-01-15$47.24$47.241,747,900——
2019-01-14$47.06$47.061,452,000——
2019-01-11$47.82$47.821,476,100——
2019-01-10$47.93$47.932,904,200——
2019-01-09$49.24$49.241,959,200——
2019-01-08$48.07$48.072,617,900——
2019-01-07$46.75$46.752,110,800——
2019-01-04$44.73$44.733,030,400——
2019-01-03$42.16$42.162,141,900——
2019-01-02$43.86$43.862,387,900——