7,598.47

+18.40

+0.24%

52,252.15

+481.84

+0.93%

25,459.61

+22.62

+0.09%

2,827.83

+15.98

+0.57%

4.8840

-0.0450

-0.91%

19.70

+0.28

+1.44%

3,968.90

+70.00

+1.80%

76,804.58

-958.98

-1.23%

Crude Oil Dec 26

96.14

-7.98

-7.66%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Free Realtime Quote CAD

Canada Goose Holdings Inc. (GOOS.TO)

11.64 +0.44 (+3.93%)

As of 1:35:03 PM EST. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	11.34	11.72	11.34	11.64	11.64	202,502
Oct 30, 2026	11.24	11.40	11.14	11.20	11.20	417,900
Oct 29, 2026	10.93	11.29	10.93	11.21	11.21	329,700
Oct 28, 2026	11.17	11.20	10.72	10.88	10.88	477,100
Oct 27, 2026	11.38	11.51	11.21	11.33	11.33	281,300
Oct 26, 2026	11.32	11.40	11.13	11.31	11.31	272,300
Oct 23, 2026	11.46	11.50	11.06	11.28	11.28	317,300
Oct 22, 2026	11.38	11.79	11.38	11.69	11.69	394,900
Oct 21, 2026	11.56	11.66	11.37	11.46	11.46	293,200
Oct 20, 2026	11.42	11.69	11.34	11.52	11.52	257,200
Oct 19, 2026	11.39	11.66	11.28	11.45	11.45	335,900
Oct 16, 2026	11.71	11.88	11.34	11.40	11.40	264,100
Oct 15, 2026	11.31	11.83	11.31	11.74	11.74	309,200
Oct 14, 2026	11.41	11.50	11.16	11.27	11.27	269,000
Oct 13, 2026	11.37	11.50	11.24	11.44	11.44	340,400
Oct 9, 2026	11.13	11.30	11.01	11.27	11.27	269,800
Oct 8, 2026	10.72	11.10	10.65	11.08	11.08	414,200
Oct 7, 2026	10.85	10.91	10.70	10.79	10.79	238,200
Oct 6, 2026	10.95	10.99	10.85	10.89	10.89	223,500
Oct 5, 2026	10.94	10.97	10.74	10.86	10.86	195,700
Oct 2, 2026	11.09	11.09	10.76	10.91	10.91	302,500
Oct 1, 2026	11.10	11.22	10.91	11.01	11.01	206,200
Sep 30, 2026	10.95	11.25	10.90	11.10	11.10	336,800
Sep 29, 2026	11.00	11.07	10.83	10.92	10.92	313,800
Sep 28, 2026	10.71	11.00	10.62	10.87	10.87	286,400
Sep 25, 2026	10.76	10.85	10.70	10.75	10.75	266,700
Sep 24, 2026	10.61	10.95	10.49	10.72	10.72	413,300
Sep 23, 2026	10.71	10.79	10.53	10.61	10.61	249,400
Sep 22, 2026	10.66	10.88	10.55	10.71	10.71	264,100
Sep 21, 2026	10.50	10.69	10.42	10.53	10.53	313,700
Sep 18, 2026	10.49	10.58	10.40	10.43	10.43	243,700
Sep 17, 2026	10.58	10.60	10.29	10.44	10.44	320,600
Sep 16, 2026	10.48	10.67	10.39	10.39	10.39	486,100
Sep 15, 2026	10.87	10.87	10.31	10.32	10.32	556,700
Sep 14, 2026	10.92	11.22	10.88	10.89	10.89	524,600
Sep 11, 2026	10.79	11.05	10.71	10.99	10.99	589,000
Sep 10, 2026	10.58	10.99	10.44	10.54	10.54	460,400
Sep 9, 2026	10.62	10.71	10.50	10.51	10.51	350,800
Sep 8, 2026	11.28	11.31	10.66	10.66	10.66	432,600
Sep 4, 2026	11.19	11.45	11.19	11.28	11.28	303,200
Sep 3, 2026	11.40	11.52	11.22	11.25	11.25	242,500
Sep 2, 2026	11.33	11.50	11.24	11.26	11.26	283,000
Sep 1, 2026	11.33	11.48	11.21	11.25	11.25	227,500
Aug 31, 2026	11.48	11.48	11.26	11.45	11.45	841,700
Aug 28, 2026	11.29	11.54	11.29	11.46	11.46	264,800
Aug 27, 2026	11.25	11.49	11.15	11.23	11.23	282,200
Aug 26, 2026	11.36	11.60	11.28	11.28	11.28	257,700
Aug 25, 2026	11.39	11.50	11.28	11.37	11.37	355,900
Aug 24, 2026	11.51	11.68	11.22	11.40	11.40	590,600
Aug 21, 2026	11.80	12.03	11.79	12.02	12.02	230,800
Aug 20, 2026	11.99	12.02	11.62	11.78	11.78	306,300
Aug 19, 2026	11.86	12.12	11.81	12.08	12.08	246,600
Aug 18, 2026	11.80	11.95	11.75	11.82	11.82	204,600
Aug 17, 2026	12.02	12.05	11.73	11.77	11.77	286,800
Aug 14, 2026	12.09	12.19	12.02	12.13	12.13	142,300
Aug 13, 2026	12.16	12.30	12.02	12.13	12.13	221,400
Aug 12, 2026	12.25	12.25	12.00	12.06	12.06	295,600
Aug 11, 2026	12.15	12.37	12.11	12.16	12.16	249,300
Aug 10, 2026	12.06	12.27	12.02	12.11	12.11	260,200
Aug 7, 2026	12.06	12.39	11.98	12.20	12.20	427,700
Aug 6, 2026	12.41	12.49	12.00	12.02	12.02	655,800
Aug 5, 2026	12.50	12.79	12.36	12.38	12.38	270,500
Aug 4, 2026	12.50	12.58	12.21	12.39	12.39	203,300
Jul 31, 2026	13.08	13.08	12.51	12.53	12.53	175,400
Jul 30, 2026	13.01	13.33	12.49	12.97	12.97	278,000
Jul 29, 2026	12.82	13.20	12.82	12.99	12.99	100,000
Jul 28, 2026	12.95	13.11	12.76	13.02	13.02	98,300
Jul 27, 2026	12.75	12.88	12.53	12.85	12.85	118,300
Jul 24, 2026	12.75	12.80	12.32	12.54	12.54	168,300
Jul 23, 2026	13.52	13.52	12.86	12.93	12.93	237,100
Jul 22, 2026	13.74	13.94	13.63	13.70	13.70	92,900
Jul 21, 2026	13.67	13.77	13.46	13.73	13.73	137,000
Jul 20, 2026	13.84	13.92	13.67	13.70	13.70	74,900
Jul 17, 2026	13.78	13.94	13.68	13.79	13.79	69,000
Jul 16, 2026	13.54	13.99	13.54	13.95	13.95	137,900
Jul 15, 2026	13.42	13.74	13.39	13.56	13.56	87,300
Jul 14, 2026	13.52	13.52	13.19	13.30	13.30	101,200
Jul 13, 2026	13.78	13.96	13.46	13.49	13.49	103,600
Jul 10, 2026	13.58	13.84	13.58	13.71	13.71	86,500
Jul 9, 2026	13.33	13.69	13.32	13.54	13.54	59,300
Jul 8, 2026	13.62	13.62	13.19	13.36	13.36	73,500
Jul 7, 2026	13.86	13.90	13.47	13.67	13.67	139,600
Jul 6, 2026	13.48	13.79	13.48	13.77	13.77	110,700
Jul 3, 2026	13.67	13.67	13.42	13.43	13.43	12,300
Jul 2, 2026	13.66	13.78	13.48	13.59	13.59	87,200
Jun 30, 2026	13.46	13.54	13.25	13.43	13.43	97,100
Jun 29, 2026	13.59	13.66	13.41	13.47	13.47	148,900
Jun 26, 2026	13.10	13.70	13.10	13.66	13.66	143,500
Jun 25, 2026	13.46	13.56	13.08	13.14	13.14	143,700
Jun 24, 2026	13.44	13.71	13.30	13.44	13.44	67,700
Jun 23, 2026	13.00	13.35	13.00	13.28	13.28	109,500
Jun 22, 2026	13.68	13.75	13.07	13.07	13.07	134,900
Jun 19, 2026	13.68	13.77	13.53	13.53	13.53	41,700
Jun 18, 2026	13.62	13.87	13.53	13.80	13.80	61,800
Jun 17, 2026	13.88	14.01	13.45	13.45	13.45	157,300
Jun 16, 2026	14.17	14.17	13.91	13.93	13.93	64,100
Jun 15, 2026	14.25	14.54	14.06	14.12	14.12	70,800
Jun 12, 2026	14.20	14.41	14.06	14.12	14.12	73,600
Jun 11, 2026	13.68	14.20	13.68	14.18	14.18	163,800
Jun 10, 2026	13.60	13.77	13.41	13.66	13.66	128,700
Jun 9, 2026	13.95	14.23	13.64	13.66	13.66	158,400
Jun 8, 2026	13.62	13.83	13.37	13.81	13.81	96,500
Jun 5, 2026	13.56	13.67	13.50	13.60	13.60	111,600
Jun 4, 2026	13.75	13.80	13.48	13.68	13.68	124,800
Jun 3, 2026	13.52	13.90	13.52	13.66	13.66	292,100
Jun 2, 2026	13.84	13.84	13.48	13.64	13.64	97,500
Jun 1, 2026	14.04	14.25	13.82	13.84	13.84	129,100
May 29, 2026	13.60	14.16	13.59	14.16	14.16	840,800
May 28, 2026	13.89	14.08	13.72	13.75	13.75	170,000
May 27, 2026	13.53	14.40	13.53	14.10	14.10	391,600
May 26, 2026	13.69	13.76	13.18	13.33	13.33	131,500
May 25, 2026	13.60	13.75	13.60	13.73	13.73	14,900
May 22, 2026	13.52	13.67	13.46	13.56	13.56	69,200
May 21, 2026	13.21	13.68	13.09	13.50	13.50	149,800
May 20, 2026	12.94	13.36	12.80	13.20	13.20	175,100
May 19, 2026	13.05	13.08	12.82	12.83	12.83	172,300
May 15, 2026	13.35	13.56	13.08	13.20	13.20	248,300
May 14, 2026	15.50	15.82	13.52	13.57	13.57	607,900
May 13, 2026	15.10	15.10	14.53	14.62	14.62	173,400
May 12, 2026	15.19	15.19	14.80	15.02	15.02	103,300
May 11, 2026	16.18	16.26	15.20	15.24	15.24	167,100
May 8, 2026	16.19	16.33	16.16	16.32	16.32	35,000
May 7, 2026	16.27	16.46	16.09	16.25	16.25	76,600
May 6, 2026	15.86	16.42	15.86	16.37	16.37	118,100
May 5, 2026	15.32	15.67	15.32	15.61	15.61	48,500
May 4, 2026	15.34	15.54	15.14	15.17	15.17	48,500
May 1, 2026	15.45	15.45	15.12	15.34	15.34	73,600
Apr 30, 2026	15.48	15.64	15.31	15.47	15.47	75,100
Apr 29, 2026	15.70	15.70	15.22	15.23	15.23	80,000
Apr 28, 2026	15.98	16.01	15.52	15.60	15.60	90,000
Apr 27, 2026	15.99	16.14	15.83	15.93	15.93	63,700
Apr 24, 2026	16.16	16.17	15.87	16.00	16.00	53,000
Apr 23, 2026	16.44	16.44	15.99	16.06	16.06	84,100
Apr 22, 2026	16.80	16.88	16.27	16.38	16.38	73,400
Apr 21, 2026	16.62	16.89	16.36	16.54	16.54	75,300
Apr 20, 2026	16.34	16.62	16.32	16.62	16.62	73,900
Apr 17, 2026	16.06	16.56	16.06	16.34	16.34	132,700
Apr 16, 2026	15.77	15.95	15.75	15.78	15.78	38,400
Apr 15, 2026	15.73	16.06	15.72	15.79	15.79	81,800
Apr 14, 2026	15.60	15.89	15.52	15.77	15.77	87,200
Apr 13, 2026	15.41	15.57	15.20	15.56	15.56	84,600
Apr 10, 2026	15.60	15.76	15.45	15.45	15.45	38,900
Apr 9, 2026	15.03	15.55	15.00	15.51	15.51	49,200
Apr 8, 2026	15.19	15.69	15.10	15.15	15.15	134,300
Apr 7, 2026	14.91	14.91	14.56	14.61	14.61	54,300
Apr 6, 2026	14.71	15.00	14.71	14.99	14.99	76,200
Apr 2, 2026	15.02	15.02	14.46	14.68	14.68	175,900
Apr 1, 2026	15.28	15.62	15.17	15.25	15.25	88,400
Mar 31, 2026	14.73	15.49	14.73	15.28	15.28	111,700
Mar 30, 2026	14.79	14.85	14.38	14.50	14.50	112,400
Mar 27, 2026	14.78	14.89	14.58	14.65	14.65	78,100
Mar 26, 2026	15.01	15.22	14.88	14.92	14.92	64,300
Mar 25, 2026	15.27	15.27	14.92	15.12	15.12	128,400
Mar 24, 2026	14.86	15.10	14.80	15.03	15.03	66,200
Mar 23, 2026	15.07	15.30	14.88	14.98	14.98	93,800
Mar 20, 2026	14.86	14.86	14.60	14.81	14.81	124,200
Mar 19, 2026	14.75	15.07	14.75	14.86	14.86	86,400
Mar 18, 2026	14.80	15.16	14.80	15.00	15.00	71,700
Mar 17, 2026	14.98	15.12	14.90	14.92	14.92	77,700
Mar 16, 2026	14.78	14.98	14.73	14.79	14.79	64,800
Mar 13, 2026	14.83	15.00	14.68	14.75	14.75	48,700
Mar 12, 2026	14.80	15.02	14.70	14.73	14.73	56,400
Mar 11, 2026	15.22	15.25	14.82	14.93	14.93	96,200
Mar 10, 2026	15.16	15.55	15.01	15.13	15.13	67,300
Mar 9, 2026	14.99	15.19	14.48	15.17	15.17	109,300
Mar 6, 2026	15.56	15.56	15.16	15.19	15.19	116,000
Mar 5, 2026	15.90	16.07	15.60	15.80	15.80	86,900
Mar 4, 2026	16.07	16.13	15.84	16.09	16.09	101,500
Mar 3, 2026	15.97	16.32	15.78	16.02	16.02	110,400
Mar 2, 2026	16.39	16.50	16.18	16.38	16.38	127,600
Feb 27, 2026	16.84	16.84	16.50	16.80	16.80	251,200
Feb 26, 2026	16.77	17.12	16.69	17.06	17.06	82,500
Feb 25, 2026	17.03	17.03	16.61	16.69	16.69	108,300
Feb 24, 2026	16.70	17.03	16.58	17.02	17.02	89,700
Feb 23, 2026	16.88	17.00	16.47	16.64	16.64	115,600
Feb 20, 2026	16.83	17.34	16.75	17.02	17.02	110,200
Feb 19, 2026	16.69	16.99	16.41	16.91	16.91	100,900
Feb 18, 2026	16.57	16.94	16.31	16.70	16.70	135,100
Feb 17, 2026	16.53	16.57	15.91	16.30	16.30	143,400
Feb 13, 2026	16.43	16.90	16.37	16.69	16.69	133,100
Feb 12, 2026	16.15	16.33	15.91	16.32	16.32	194,500
Feb 11, 2026	16.49	16.49	15.85	16.08	16.08	229,500
Feb 10, 2026	16.06	16.46	16.05	16.26	16.26	216,800
Feb 9, 2026	15.22	16.29	15.22	16.16	16.16	329,300
Feb 6, 2026	14.25	15.53	14.01	15.39	15.39	609,500
Feb 5, 2026	15.00	16.37	13.93	14.56	14.56	1,039,300
Feb 4, 2026	17.31	18.22	17.04	18.10	18.10	256,900
Feb 3, 2026	17.08	17.55	17.03	17.29	17.29	98,200
Feb 2, 2026	16.77	17.38	16.77	17.30	17.30	170,600
Jan 30, 2026	16.44	16.62	16.30	16.52	16.52	104,700
Jan 29, 2026	16.61	16.78	16.40	16.68	16.68	100,000
Jan 28, 2026	16.89	17.03	16.47	16.63	16.63	130,200
Jan 27, 2026	17.20	17.34	16.98	17.02	17.02	165,500
Jan 26, 2026	17.51	17.71	17.21	17.21	17.21	69,900
Jan 23, 2026	17.60	17.68	17.43	17.57	17.57	66,900
Jan 22, 2026	17.59	18.00	17.54	17.73	17.73	134,200
Jan 21, 2026	16.90	17.53	16.90	17.40	17.40	196,800
Jan 20, 2026	17.51	17.83	16.82	16.84	16.84	296,400
Jan 19, 2026	17.75	17.99	17.75	17.79	17.79	27,600
Jan 16, 2026	18.50	18.50	17.66	17.91	17.91	352,700
Jan 15, 2026	18.55	18.77	18.20	18.54	18.54	131,800
Jan 14, 2026	18.78	18.87	18.48	18.52	18.52	83,400
Jan 13, 2026	18.67	18.77	18.36	18.76	18.76	83,900
Jan 12, 2026	18.16	18.76	17.95	18.55	18.55	94,900
Jan 9, 2026	18.92	19.00	18.30	18.36	18.36	100,300
Jan 8, 2026	17.94	19.20	17.85	18.83	18.83	146,100
Jan 7, 2026	19.70	19.78	17.92	18.01	18.01	200,300
Jan 6, 2026	19.21	19.98	19.20	19.72	19.72	121,500
Jan 5, 2026	18.58	19.57	18.58	19.14	19.14	145,800
Jan 2, 2026	17.99	18.68	17.99	18.57	18.57	115,900
Dec 31, 2025	17.87	17.95	17.75	17.79	17.79	36,400
Dec 30, 2025	17.81	18.12	17.67	17.93	17.93	71,000
Dec 29, 2025	17.41	18.06	17.41	17.84	17.84	118,300
Dec 24, 2025	17.41	17.57	17.30	17.41	17.41	40,800
Dec 23, 2025	17.43	17.65	17.34	17.39	17.39	196,400
Dec 22, 2025	17.63	17.85	17.13	17.39	17.39	280,600
Dec 19, 2025	17.89	18.04	17.52	17.77	17.77	105,800
Dec 18, 2025	18.05	18.25	17.74	17.89	17.89	83,000
Dec 17, 2025	17.89	18.18	17.69	17.85	17.85	55,500
Dec 16, 2025	17.32	18.17	17.32	17.84	17.84	89,600
Dec 15, 2025	17.70	17.72	17.24	17.42	17.42	89,700
Dec 12, 2025	18.08	18.21	17.62	17.64	17.64	111,700
Dec 11, 2025	18.15	18.17	17.86	17.97	17.97	83,200
Dec 10, 2025	18.06	18.31	17.93	18.10	18.10	58,000
Dec 9, 2025	18.29	18.46	18.08	18.13	18.13	85,300
Dec 8, 2025	18.67	18.67	18.23	18.24	18.24	74,000
Dec 5, 2025	19.44	19.44	18.48	18.54	18.54	85,700
Dec 4, 2025	19.22	19.65	19.13	19.48	19.48	75,900
Dec 3, 2025	19.51	19.64	19.05	19.37	19.37	73,800
Dec 2, 2025	20.10	20.10	19.49	19.53	19.53	56,400
Dec 1, 2025	19.39	20.44	19.39	20.11	20.11	173,200
Nov 28, 2025	19.11	19.72	19.07	19.52	19.52	78,100
Nov 27, 2025	18.76	19.10	18.76	18.99	18.99	19,400
Nov 26, 2025	19.02	19.25	18.95	19.11	19.11	62,100
Nov 25, 2025	18.21	19.11	18.21	19.01	19.01	177,100
Nov 24, 2025	17.73	18.26	17.53	18.17	18.17	151,700
Nov 21, 2025	17.47	17.94	17.35	17.67	17.67	93,400
Nov 20, 2025	17.73	17.94	17.27	17.41	17.41	96,500
Nov 19, 2025	17.54	17.57	17.15	17.48	17.48	128,400
Nov 18, 2025	17.82	17.88	17.41	17.51	17.51	100,900
Nov 17, 2025	18.47	18.49	17.66	17.84	17.84	189,200
Nov 14, 2025	18.65	18.66	18.13	18.49	18.49	145,800
Nov 13, 2025	18.71	19.00	18.52	18.89	18.89	150,000
Nov 12, 2025	18.32	18.86	18.32	18.77	18.77	214,500
Nov 11, 2025	18.15	18.60	18.00	18.30	18.30	199,400
Nov 10, 2025	17.67	18.62	17.38	18.23	18.23	318,600
Nov 7, 2025	16.34	17.86	16.34	17.66	17.66	347,000
Nov 6, 2025	17.49	17.49	16.12	17.20	17.20	615,300
Nov 5, 2025	19.37	20.09	19.34	19.94	19.94	184,700
Nov 4, 2025	19.42	20.00	19.21	19.33	19.33	156,100
Nov 3, 2025	19.38	19.95	19.01	19.84	19.84	169,700

Mobilize your Website

View Site in Mobile | Classic

Share by: