MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GOOS — Canada Goose Holdings Inc.
NYSECanada Goose Holdings Inc.
$7.66
-0.10(-1.29%)
- O
- 7.79
- H
- 7.80
- L
- 7.56
- V
- 903.44K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.66
Period Return-8.04%
Period High$15.43
Period Low$7.36
Avg Daily Volume881.0K
Total Trading Days365
GOOS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.79 | $7.80 | $7.56 | $7.66 | $-0.10 | -1.29% | 903,442 | $7.65 | $7.56 $7.80 |
| Oct 1, 2026 | $7.80 | $7.88 | $7.66 | $7.76 | $-0.02 | -0.26% | 666,442 | $7.74 | $7.66 $7.88 |
| Sep 30, 2026 | $7.76 | $7.92 | $7.68 | $7.78 | +$0.07 | +0.91% | 854,863 | $7.81 | $7.68 $7.92 |
| Sep 29, 2026 | $7.77 | $7.81 | $7.62 | $7.71 | +$0.04 | +0.52% | 651,963 | $7.71 | $7.62 $7.81 |
| Sep 28, 2026 | $7.53 | $7.77 | $7.46 | $7.67 | +$0.06 | +0.79% | 737,241 | $7.67 | $7.46 $7.77 |
| Sep 25, 2026 | $7.56 | $7.71 | $7.56 | $7.61 | +$0.01 | +0.13% | 568,046 | $7.61 | $7.56 $7.71 |
| Sep 24, 2026 | $7.57 | $7.73 | $7.41 | $7.60 | +$0.08 | +1.06% | 743,395 | $7.54 | $7.41 $7.73 |
| Sep 23, 2026 | $7.61 | $7.64 | $7.47 | $7.52 | $-0.10 | -1.31% | 506,223 | $7.54 | $7.47 $7.64 |
| Sep 22, 2026 | $7.65 | $7.73 | $7.49 | $7.62 | +$0.11 | +1.46% | 750,652 | $7.61 | $7.49 $7.73 |
| Sep 21, 2026 | $7.50 | $7.62 | $7.45 | $7.51 | +$0.05 | +0.67% | 516,280 | $7.53 | $7.45 $7.62 |
| Sep 18, 2026 | $7.47 | $7.56 | $7.42 | $7.46 | +$0.00 | +0.00% | 651,445 | $7.47 | $7.42 $7.56 |
| Sep 17, 2026 | $7.55 | $7.59 | $7.36 | $7.46 | +$0.04 | +0.54% | 1,191,391 | $7.44 | $7.36 $7.59 |
| Sep 16, 2026 | $7.51 | $7.67 | $7.42 | $7.42 | +$0.01 | +0.13% | 1,336,496 | $7.55 | $7.42 $7.67 |
| Sep 15, 2026 | $7.82 | $7.82 | $7.40 | $7.41 | $-0.41 | -5.24% | 1,441,946 | $7.50 | $7.40 $7.82 |
| Sep 14, 2026 | $7.82 | $8.08 | $7.82 | $7.82 | $-0.11 | -1.39% | 822,526 | $7.90 | $7.82 $8.08 |
| Sep 11, 2026 | $7.90 | $7.98 | $7.73 | $7.93 | +$0.30 | +3.93% | 1,076,181 | $7.90 | $7.73 $7.98 |
| Sep 10, 2026 | $7.66 | $7.95 | $7.53 | $7.63 | +$0.04 | +0.53% | 1,279,751 | $7.70 | $7.53 $7.95 |
| Sep 9, 2026 | $7.70 | $7.76 | $7.59 | $7.59 | $-0.16 | -2.06% | 956,780 | $7.66 | $7.59 $7.76 |
| Sep 8, 2026 | $8.18 | $8.19 | $7.74 | $7.75 | $-0.39 | -4.79% | 1,297,236 | $7.85 | $7.74 $8.19 |
| Sep 4, 2026 | $8.06 | $8.28 | $8.06 | $8.14 | $-0.01 | -0.12% | 425,290 | $8.20 | $8.06 $8.28 |
| Sep 3, 2026 | $8.23 | $8.32 | $8.15 | $8.15 | +$0.00 | +0.00% | 517,278 | $8.18 | $8.15 $8.32 |
| Sep 2, 2026 | $8.19 | $8.30 | $8.12 | $8.15 | +$0.07 | +0.87% | 617,192 | $8.20 | $8.12 $8.30 |
| Sep 1, 2026 | $8.15 | $8.28 | $8.07 | $8.08 | $-0.16 | -1.94% | 616,228 | $8.12 | $8.07 $8.28 |
| Aug 31, 2026 | $8.23 | $8.26 | $8.13 | $8.24 | +$0.00 | +0.00% | 737,366 | $8.21 | $8.13 $8.26 |
| Aug 28, 2026 | $8.17 | $8.31 | $8.16 | $8.24 | +$0.14 | +1.73% | 506,751 | $8.24 | $8.16 $8.31 |
| Aug 27, 2026 | $8.10 | $8.29 | $8.05 | $8.10 | $-0.02 | -0.25% | 806,787 | $8.15 | $8.05 $8.29 |
| Aug 26, 2026 | $8.25 | $8.35 | $8.12 | $8.12 | $-0.10 | -1.22% | 615,743 | $8.21 | $8.12 $8.35 |
| Aug 25, 2026 | $8.22 | $8.32 | $8.14 | $8.22 | $-0.06 | -0.72% | 1,292,828 | $8.24 | $8.14 $8.32 |
| Aug 24, 2026 | $8.50 | $8.50 | $8.11 | $8.28 | $-0.46 | -5.26% | 1,829,453 | $8.22 | $8.11 $8.50 |
| Aug 21, 2026 | $8.66 | $8.75 | $8.58 | $8.74 | +$0.19 | +2.22% | 423,304 | $8.69 | $8.58 $8.75 |