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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$37.06$37.06479,600——
2021-12-30$36.75$36.75642,600——
2021-12-29$36.46$36.46461,500——
2021-12-28$36.62$36.62466,300——
2021-12-27$37.30$37.30394,900——
2021-12-23$37.30$37.30462,400——
2021-12-22$36.82$36.82565,400——
2021-12-21$36.51$36.511,140,700——
2021-12-20$34.93$34.93912,300——
2021-12-17$36.44$36.441,265,000——
2021-12-16$35.83$35.831,028,200——
2021-12-15$37.39$37.39737,900——
2021-12-14$37.40$37.40992,700——
2021-12-13$37.50$37.501,197,600——
2021-12-10$38.82$38.821,006,400——
2021-12-09$39.43$39.431,054,900——
2021-12-08$40.76$40.761,401,200——
2021-12-07$40.73$40.732,245,400——
2021-12-06$37.50$37.502,156,900——
2021-12-03$36.55$36.553,417,900——
2021-12-02$39.41$39.412,581,400——
2021-12-01$41.28$41.282,115,400——
2021-11-30$44.59$44.591,172,400——
2021-11-29$45.94$45.94866,800——
2021-11-26$45.90$45.90846,300——
2021-11-24$48.27$48.27951,200——
2021-11-23$48.78$48.78936,900——
2021-11-22$49.40$49.40887,300——
2021-11-19$51.20$51.20850,500——
2021-11-18$51.11$51.111,045,900——
2021-11-17$51.63$51.631,334,300——
2021-11-16$53.08$53.081,079,200——
2021-11-15$51.83$51.831,033,200——
2021-11-12$50.60$50.601,847,300——
2021-11-11$49.20$49.201,055,700——
2021-11-10$47.85$47.851,342,400——
2021-11-09$50.39$50.391,425,400——
2021-11-08$49.37$49.372,525,700——
2021-11-05$48.26$48.265,763,500——
2021-11-04$40.43$40.432,294,500——
2021-11-03$39.75$39.75912,600——
2021-11-02$39.10$39.10777,500——
2021-11-01$38.21$38.21980,400——
2021-10-29$37.10$37.10782,400——
2021-10-28$37.44$37.441,420,300——
2021-10-27$36.75$36.75978,900——
2021-10-26$39.04$39.04623,200——
2021-10-25$39.65$39.65464,200——
2021-10-22$39.85$39.85368,500——
2021-10-21$40.08$40.08448,200——
2021-10-20$39.72$39.72549,000——
2021-10-19$39.21$39.21576,700——
2021-10-18$38.81$38.81436,300——
2021-10-15$37.96$37.96494,100——
2021-10-14$38.25$38.25475,400——
2021-10-13$38.47$38.47489,800——
2021-10-12$37.63$37.63827,000——
2021-10-11$36.92$36.92815,600——
2021-10-08$37.30$37.30391,600——
2021-10-07$37.42$37.42809,200——
2021-10-06$36.58$36.58945,800——
2021-10-05$36.31$36.31673,100——
2021-10-04$35.75$35.75545,600——
2021-10-01$36.10$36.10567,000——
2021-09-30$35.67$35.67615,800——
2021-09-29$36.40$36.40726,900——
2021-09-28$37.39$37.39823,900——
2021-09-27$39.47$39.471,010,000——
2021-09-24$38.16$38.16679,100——
2021-09-23$38.32$38.32604,300——
2021-09-22$37.48$37.48568,400——
2021-09-21$36.93$36.93633,700——
2021-09-20$36.41$36.411,232,500——
2021-09-17$37.27$37.27649,400——
2021-09-16$36.96$36.961,286,000——
2021-09-15$37.56$37.561,160,800——
2021-09-14$39.04$39.04588,700——
2021-09-13$38.48$38.48970,700——
2021-09-10$39.63$39.631,240,000——
2021-09-09$38.57$38.571,356,200——
2021-09-08$37.94$37.941,602,000——
2021-09-07$40.31$40.31695,400——
2021-09-03$41.85$41.85671,500——
2021-09-02$41.40$41.401,352,000——
2021-09-01$40.40$40.40959,900——
2021-08-31$38.37$38.37962,600——
2021-08-30$38.52$38.521,077,300——
2021-08-27$38.80$38.80814,000——
2021-08-26$38.89$38.89641,200——
2021-08-25$39.21$39.211,110,900——
2021-08-24$38.53$38.53785,500——
2021-08-23$37.48$37.481,225,400——
2021-08-20$36.26$36.261,026,200——
2021-08-19$35.68$35.681,124,000——
2021-08-18$36.87$36.871,878,200——
2021-08-17$35.05$35.051,444,500——
2021-08-16$36.11$36.111,040,000——
2021-08-13$36.52$36.521,410,500——
2021-08-12$37.68$37.681,900,300——
2021-08-11$38.71$38.714,330,000——
2021-08-10$44.44$44.44807,900——
2021-08-09$43.54$43.54347,000——
2021-08-06$43.54$43.54644,500——
2021-08-05$42.79$42.79327,900——
2021-08-04$42.45$42.45379,500——
2021-08-03$42.30$42.30552,800——
2021-08-02$42.51$42.51310,300——
2021-07-30$42.43$42.43553,000——
2021-07-29$42.59$42.59423,000——
2021-07-28$42.50$42.50304,600——
2021-07-27$41.92$41.92365,500——
2021-07-26$42.83$42.83449,800——
2021-07-23$42.66$42.66572,500——
2021-07-22$41.11$41.11354,700——
2021-07-21$42.15$42.15389,800——
2021-07-20$40.75$40.75412,400——
2021-07-19$39.22$39.22638,600——
2021-07-16$39.69$39.69403,000——
2021-07-15$40.34$40.34674,900——
2021-07-14$41.16$41.16401,400——
2021-07-13$41.72$41.72285,000——
2021-07-12$42.38$42.38284,900——
2021-07-09$42.90$42.90438,500——
2021-07-08$41.83$41.83523,800——
2021-07-07$42.22$42.22330,100——
2021-07-06$42.97$42.97422,600——
2021-07-02$43.03$43.03395,000——
2021-07-01$44.26$44.26631,100——
2021-06-30$43.74$43.74355,200——
2021-06-29$43.57$43.57609,900——
2021-06-28$42.33$42.33685,400——
2021-06-25$43.58$43.58992,000——
2021-06-24$42.21$42.21858,800——
2021-06-23$40.87$40.87463,000——
2021-06-22$40.92$40.92645,400——
2021-06-21$38.17$38.171,175,100——
2021-06-18$38.08$38.081,028,200——
2021-06-17$39.12$39.12487,600——
2021-06-16$39.18$39.18446,200——
2021-06-15$39.94$39.94464,900——
2021-06-14$40.61$40.61513,100——
2021-06-11$41.46$41.46915,000——
2021-06-10$39.85$39.85531,500——
2021-06-09$40.51$40.51653,600——
2021-06-08$40.19$40.19443,300——
2021-06-07$39.57$39.57351,500——
2021-06-04$39.12$39.12645,700——
2021-06-03$38.82$38.82758,500——
2021-06-02$40.58$40.58601,600——
2021-06-01$40.79$40.79804,000——
2021-05-28$40.33$40.33724,100——
2021-05-27$41.13$41.131,640,400——
2021-05-26$39.70$39.70789,200——
2021-05-25$38.48$38.481,046,500——
2021-05-24$39.06$39.06278,500——
2021-05-21$38.68$38.68557,600——
2021-05-20$39.32$39.32957,600——
2021-05-19$37.80$37.80643,200——
2021-05-18$38.60$38.602,100,100——
2021-05-17$38.81$38.81989,000——
2021-05-14$38.20$38.201,641,700——
2021-05-13$37.80$37.803,802,100——
2021-05-12$41.49$41.491,617,800——
2021-05-11$42.47$42.471,320,700——
2021-05-10$43.44$43.44815,000——
2021-05-07$43.24$43.24746,000——
2021-05-06$40.66$40.661,024,100——
2021-05-05$42.00$42.00432,600——
2021-05-04$41.97$41.97893,200——
2021-05-03$42.54$42.54588,600——
2021-04-30$42.27$42.27567,800——
2021-04-29$42.88$42.88482,500——
2021-04-28$42.63$42.63752,400——
2021-04-27$42.37$42.37546,300——
2021-04-26$42.36$42.36630,000——
2021-04-23$42.39$42.39864,100——
2021-04-22$41.18$41.18661,900——
2021-04-21$41.25$41.25810,000——
2021-04-20$39.38$39.381,303,400——
2021-04-19$40.21$40.21706,800——
2021-04-16$40.70$40.70495,800——
2021-04-15$40.38$40.38692,900——
2021-04-14$40.38$40.38766,000——
2021-04-13$41.51$41.51978,800——
2021-04-12$42.81$42.81585,000——
2021-04-09$42.51$42.51741,600——
2021-04-08$42.35$42.35977,700——
2021-04-07$41.45$41.45918,000——
2021-04-06$40.91$40.91603,800——
2021-04-05$40.17$40.17622,500——
2021-04-01$40.36$40.361,093,400——
2021-03-31$39.25$39.25627,800——
2021-03-30$39.71$39.71650,200——
2021-03-29$39.42$39.422,004,100——
2021-03-26$40.88$40.88745,100——
2021-03-25$40.81$40.811,176,400——
2021-03-24$40.39$40.391,365,300——
2021-03-23$41.70$41.701,049,600——
2021-03-22$43.58$43.58636,600——
2021-03-19$43.81$43.811,076,300——
2021-03-18$42.37$42.37738,000——
2021-03-17$43.77$43.77840,300——
2021-03-16$43.31$43.311,058,100——
2021-03-15$43.72$43.721,816,800——
2021-03-12$43.99$43.99814,700——
2021-03-11$44.69$44.691,742,700——
2021-03-10$45.63$45.63673,100——
2021-03-09$44.91$44.91777,200——
2021-03-08$45.24$45.24972,100——
2021-03-05$45.07$45.071,495,800——
2021-03-04$43.72$43.721,511,100——
2021-03-03$45.49$45.49779,600——
2021-03-02$46.28$46.282,158,600——
2021-03-01$46.66$46.661,224,400——
2021-02-26$44.83$44.83955,100——
2021-02-25$46.36$46.36987,900——
2021-02-24$46.74$46.741,239,200——
2021-02-23$44.86$44.861,157,700——
2021-02-22$45.46$45.46799,500——
2021-02-19$45.10$45.10894,900——
2021-02-18$45.33$45.331,293,100——
2021-02-17$43.53$43.531,331,800——
2021-02-16$43.00$43.001,348,700——
2021-02-12$43.05$43.05929,900——
2021-02-11$41.40$41.401,516,500——
2021-02-10$40.78$40.781,449,200——
2021-02-09$41.88$41.881,609,200——
2021-02-08$41.53$41.533,189,200——
2021-02-05$43.44$43.444,300,100——
2021-02-04$42.90$42.9018,886,400——
2021-02-03$35.17$35.171,445,000——
2021-02-02$34.92$34.921,475,600——
2021-02-01$34.62$34.621,486,600——
2021-01-29$33.46$33.461,690,300——
2021-01-28$33.45$33.452,032,500——
2021-01-27$35.72$35.723,471,100——
2021-01-26$34.02$34.021,740,500——
2021-01-25$32.82$32.821,712,500——
2021-01-22$32.00$32.00935,900——
2021-01-21$31.66$31.662,505,100——
2021-01-20$33.49$33.492,196,600——
2021-01-19$34.50$34.501,992,900——
2021-01-15$33.80$33.803,112,500——
2021-01-14$34.15$34.151,960,200——
2021-01-13$32.50$32.501,228,000——
2021-01-12$32.57$32.571,602,500——
2021-01-11$31.58$31.581,429,500——
2021-01-08$30.39$30.391,055,800——
2021-01-07$29.75$29.751,356,600——
2021-01-06$29.42$29.422,180,100——
2021-01-05$28.45$28.451,749,500——
2021-01-04$29.10$29.101,527,600——