Canada Goose

GOOS
🏛️ canada →
20.39
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 47.00 47.29 46.76 46.87 0.0M
2021-12-30 47.43 48.06 46.80 46.80 0.0M
2021-12-29 46.73 47.23 46.53 46.61 0.0M
2021-12-24 47.20 47.42 47.19 47.30 0.0M
2021-12-23 47.27 47.78 46.91 47.72 0.0M
2021-12-22 46.81 47.55 46.78 47.28 0.0M
2021-12-21 46.33 47.31 46.17 47.11 0.0M
2021-12-20 45.84 46.17 44.68 45.21 0.0M
2021-12-17 45.95 47.45 45.10 46.98 0.0M
2021-12-16 48.25 48.26 45.75 45.75 0.0M
2021-12-15 47.87 48.09 46.57 48.04 0.0M
2021-12-14 47.75 48.59 46.96 48.05 0.0M
2021-12-13 48.76 49.55 47.48 48.08 0.0M
2021-12-10 50.24 50.24 48.82 49.28 0.0M
2021-12-09 51.67 51.70 49.88 50.18 0.0M
2021-12-08 50.47 51.80 50.05 51.52 0.0M
2021-12-07 48.88 52.58 48.81 51.54 0.1M
2021-12-06 46.39 48.10 45.61 47.80 0.9M
2021-12-03 49.59 49.59 46.11 46.86 0.3M
2021-12-02 52.90 53.30 49.83 50.43 0.1M
2021-12-01 57.99 58.29 52.89 52.89 0.0M
2021-11-30 58.22 58.70 56.03 56.95 0.0M
2021-11-29 59.51 59.51 58.12 58.63 0.0M
2021-11-26 59.87 60.40 58.35 58.60 0.0M
2021-11-25 61.38 61.89 61.24 61.75 0.0M
2021-11-24 60.88 61.28 60.05 60.97 0.0M
2021-11-23 62.34 63.15 61.34 61.80 0.0M
2021-11-22 64.99 65.21 62.82 62.82 0.0M
2021-11-19 64.41 65.74 64.41 64.84 0.0M
2021-11-18 66.16 66.16 63.67 64.40 0.0M
2021-11-17 66.01 66.30 64.01 65.11 0.0M
2021-11-16 64.75 67.32 64.47 66.70 0.0M
2021-11-15 63.30 64.86 63.20 64.82 0.0M
2021-11-12 63.70 64.27 62.46 63.60 0.0M
2021-11-11 60.40 62.00 59.97 61.94 0.0M
2021-11-10 61.34 62.01 59.17 59.80 0.0M
2021-11-09 61.07 63.41 60.98 62.71 0.0M
2021-11-08 60.14 61.70 58.47 61.45 0.0M
2021-11-05 58.43 61.23 56.15 60.11 0.1M
2021-11-04 50.13 50.44 49.48 50.38 0.0M
2021-11-03 49.29 50.16 48.85 49.24 0.0M
2021-11-02 47.92 48.82 47.73 48.46 0.0M
2021-11-01 46.22 47.73 46.22 47.23 0.0M
2021-10-29 46.18 46.52 45.80 45.87 0.0M
2021-10-28 45.76 46.55 45.61 46.23 0.0M
2021-10-27 48.32 48.32 45.47 45.47 0.0M
2021-10-26 48.91 49.25 47.95 48.35 0.0M
2021-10-25 49.49 49.49 48.63 49.10 0.0M
2021-10-22 49.03 49.39 48.75 49.27 0.0M
2021-10-21 49.69 49.73 49.19 49.59 0.0M
2021-10-20 49.15 49.59 48.76 48.98 0.0M
2021-10-19 48.23 48.71 48.08 48.48 0.0M
2021-10-18 46.73 48.06 46.73 48.04 0.0M
2021-10-15 47.57 47.87 46.68 46.93 0.0M
2021-10-14 48.25 48.25 47.33 47.36 0.0M
2021-10-13 47.42 48.05 47.24 47.84 0.0M
2021-10-12 46.46 47.17 46.15 46.77 0.0M
2021-10-08 46.47 47.32 46.36 46.50 0.0M
2021-10-07 46.55 47.73 46.55 46.94 0.0M
2021-10-06 45.25 46.16 44.70 45.99 0.0M
2021-10-05 45.33 46.60 45.33 45.69 0.0M
2021-10-04 44.67 45.63 44.57 44.92 0.0M
2021-10-01 45.50 45.92 45.23 45.63 0.0M
2021-09-30 46.23 46.23 45.20 45.22 0.0M
2021-09-29 47.47 47.55 46.25 46.37 0.0M
2021-09-28 49.85 49.85 47.36 47.44 0.0M
2021-09-27 48.35 50.35 48.35 49.84 0.0M
2021-09-24 48.03 48.44 47.49 48.43 0.0M
2021-09-23 48.25 49.01 48.25 48.49 0.0M
2021-09-22 47.60 48.11 47.60 47.84 0.0M
2021-09-21 46.57 47.55 46.57 47.33 0.0M
2021-09-20 46.40 47.28 45.77 46.66 0.0M
2021-09-17 46.90 47.50 46.90 47.48 0.0M
2021-09-16 47.11 47.91 46.35 46.88 0.0M
2021-09-15 49.15 49.20 47.45 47.45 0.0M
2021-09-14 48.60 49.73 48.27 49.49 0.0M
2021-09-13 50.37 50.44 48.48 48.70 0.0M
2021-09-10 48.95 50.31 48.76 50.23 0.0M
2021-09-09 48.41 49.48 47.51 48.81 0.0M
2021-09-08 50.29 50.32 48.04 48.17 0.0M
2021-09-07 52.54 52.98 50.94 51.04 0.0M
2021-09-03 51.78 52.34 51.18 52.34 0.0M
2021-09-02 50.69 52.00 50.47 51.90 0.0M
2021-09-01 48.70 51.00 48.70 50.93 0.0M
2021-08-31 48.65 49.04 48.18 48.44 0.0M
2021-08-30 48.98 49.11 48.22 48.61 0.0M
2021-08-27 49.52 49.74 48.80 48.95 0.0M
2021-08-26 49.11 49.85 48.99 49.32 0.0M
2021-08-25 48.89 49.64 48.79 49.36 0.0M
2021-08-24 47.71 48.84 47.64 48.53 0.0M
2021-08-23 46.66 48.15 46.57 47.47 0.0M
2021-08-20 46.41 46.93 45.88 46.53 0.0M
2021-08-19 45.90 46.38 45.21 45.72 0.1M
2021-08-18 45.34 47.28 45.34 46.69 0.1M
2021-08-17 45.08 45.28 43.76 44.31 0.0M
2021-08-16 45.69 46.65 45.39 45.40 0.0M
2021-08-13 47.18 47.18 45.58 45.66 0.0M
2021-08-12 48.50 48.50 46.85 47.14 0.1M
2021-08-11 51.41 51.41 47.30 48.43 0.2M
2021-08-10 55.22 55.97 54.89 55.66 0.0M
2021-08-09 54.23 55.07 54.02 54.87 0.0M
2021-08-06 54.21 55.20 54.17 54.71 0.0M
2021-08-05 52.55 53.59 52.45 53.50 0.0M
2021-08-04 52.95 54.00 52.95 53.33 0.0M
2021-08-03 53.65 53.65 52.06 53.02 0.0M
2021-07-30 53.20 53.72 52.77 52.97 0.0M
2021-07-29 53.30 53.51 52.77 53.03 0.0M
2021-07-28 53.53 53.53 52.30 53.23 0.0M
2021-07-27 53.44 53.56 52.28 52.85 0.0M
2021-07-26 53.51 54.47 53.09 53.76 0.0M
2021-07-23 52.84 54.43 52.77 53.61 0.0M
2021-07-22 52.55 52.80 51.40 51.65 0.0M
2021-07-21 52.20 53.10 52.20 52.94 0.0M
2021-07-20 49.73 52.00 49.73 51.92 0.0M
2021-07-19 49.15 50.32 49.15 49.96 0.0M
2021-07-16 51.25 51.25 49.88 50.05 0.0M
2021-07-15 51.19 51.19 49.80 50.82 0.0M
2021-07-14 52.02 52.80 51.50 51.51 0.0M
2021-07-13 52.55 52.63 52.25 52.26 0.0M
2021-07-12 53.00 53.13 52.64 52.74 0.0M
2021-07-09 53.01 53.58 52.80 53.36 0.0M
2021-07-08 51.70 52.78 51.23 52.48 0.0M
2021-07-07 53.47 53.47 52.10 52.70 0.0M
2021-07-06 52.79 53.77 52.25 53.63 0.0M
2021-07-05 53.09 53.15 52.69 53.00 0.0M
2021-07-02 54.72 54.72 53.03 53.07 0.0M
2021-06-30 53.60 54.48 53.60 54.26 0.0M
2021-06-29 52.61 54.30 52.38 53.93 0.0M
2021-06-28 53.57 53.83 52.03 52.31 0.0M
2021-06-25 52.42 54.36 52.42 53.61 0.0M
2021-06-24 50.78 52.75 50.78 52.03 0.0M
2021-06-23 50.65 50.87 50.11 50.40 0.0M
2021-06-22 47.16 50.34 47.16 50.34 0.0M
2021-06-21 47.26 47.69 46.78 47.17 0.0M
2021-06-18 48.19 48.42 47.39 47.50 0.0M
2021-06-17 48.48 48.54 47.82 48.40 0.0M
2021-06-16 48.35 48.48 47.83 48.05 0.0M
2021-06-15 49.51 49.51 48.45 48.69 0.0M
2021-06-14 50.27 50.60 49.02 49.30 0.0M
2021-06-11 48.42 50.39 48.30 50.39 0.0M
2021-06-10 49.47 49.47 47.85 48.20 0.0M
2021-06-09 48.65 49.15 48.38 49.04 0.0M
2021-06-08 48.06 49.10 48.06 48.68 0.0M
2021-06-07 47.54 48.25 47.42 47.82 0.0M
2021-06-04 46.96 47.40 46.05 47.27 0.0M
2021-06-03 48.73 48.73 46.86 46.91 0.0M
2021-06-02 49.88 49.88 48.33 48.81 0.0M
2021-06-01 48.78 49.82 48.48 49.28 0.0M
2021-05-31 48.35 48.42 48.28 48.28 0.0M
2021-05-28 50.03 50.03 48.73 48.75 0.0M
2021-05-27 47.89 50.00 47.72 49.49 0.0M
2021-05-26 47.33 48.40 47.33 48.11 0.0M
2021-05-25 47.17 47.42 46.38 46.40 0.0M
2021-05-21 47.79 47.79 46.60 46.63 0.0M
2021-05-20 46.17 47.51 45.61 47.41 0.0M
2021-05-19 45.90 46.13 45.32 45.82 0.0M
2021-05-18 46.73 47.21 46.40 46.50 0.0M
2021-05-17 46.29 46.83 45.43 46.83 0.0M
2021-05-14 45.71 47.54 45.71 46.33 0.0M
2021-05-13 50.87 50.87 45.78 46.03 0.1M
2021-05-12 50.54 50.89 49.60 50.66 0.0M
2021-05-11 51.71 51.74 49.77 51.36 0.0M
2021-05-10 52.51 52.83 51.44 52.55 0.0M
2021-05-07 49.39 52.48 49.39 52.46 0.0M
2021-05-06 50.57 50.57 48.90 49.42 0.0M
2021-05-05 51.64 51.72 50.54 51.57 0.0M
2021-05-04 51.21 51.58 51.21 51.49 0.0M
2021-05-03 51.93 52.85 51.93 52.37 0.0M
2021-04-30 52.78 52.99 51.93 51.97 0.0M
2021-04-29 52.81 52.93 52.27 52.63 0.0M
2021-04-28 52.24 53.47 52.10 52.41 0.0M
2021-04-27 52.51 53.09 52.44 52.52 0.0M
2021-04-26 53.17 53.46 52.05 52.46 0.0M
2021-04-23 51.63 53.10 51.63 52.87 0.0M
2021-04-22 51.98 52.79 51.28 51.52 0.0M
2021-04-21 49.34 51.63 49.34 51.49 0.0M
2021-04-20 50.10 50.27 48.44 49.68 0.0M
2021-04-19 50.34 50.90 49.98 50.39 0.0M
2021-04-16 50.56 51.17 49.92 50.88 0.0M
2021-04-15 50.57 51.16 49.99 50.67 0.0M
2021-04-14 52.09 52.66 50.45 50.53 0.0M
2021-04-13 53.81 53.81 51.87 52.01 0.0M
2021-04-12 53.04 53.90 52.64 53.78 0.0M
2021-04-09 53.37 53.38 52.44 53.20 0.0M
2021-04-08 52.57 53.32 51.80 53.14 0.0M
2021-04-07 52.11 52.48 51.14 52.32 0.0M
2021-04-06 50.65 51.85 50.56 51.37 0.0M
2021-04-05 50.58 50.58 49.46 50.46 0.0M
2021-04-01 49.36 50.89 49.36 50.64 0.0M
2021-03-31 50.10 50.19 49.25 49.38 0.0M
2021-03-30 49.70 50.30 49.25 50.10 0.0M
2021-03-29 50.77 51.68 49.57 49.75 0.0M
2021-03-26 51.48 52.32 50.46 51.35 0.0M
2021-03-25 50.32 51.67 49.17 51.58 0.0M
2021-03-24 52.23 52.75 50.71 50.79 0.0M
2021-03-23 54.33 55.04 51.96 52.42 0.0M
2021-03-22 54.88 54.95 53.75 54.54 0.0M
2021-03-19 52.76 54.82 52.76 54.73 0.0M
2021-03-18 54.59 54.74 53.06 53.13 0.0M
2021-03-17 53.93 54.55 53.41 54.46 0.0M
2021-03-16 55.08 55.13 53.27 53.91 0.0M
2021-03-15 54.26 54.50 53.53 54.45 0.0M
2021-03-12 56.10 56.10 54.88 54.88 0.0M
2021-03-11 57.80 58.00 56.05 56.10 0.0M
2021-03-10 57.22 58.34 56.96 57.57 0.0M
2021-03-09 57.61 58.08 56.82 56.88 0.0M
2021-03-08 57.44 59.14 57.31 57.56 0.0M
2021-03-05 56.78 57.15 53.84 57.12 0.0M
2021-03-04 57.74 58.06 54.51 55.44 0.0M
2021-03-03 59.10 59.29 57.59 57.59 0.0M
2021-03-02 59.07 62.50 58.37 58.53 0.0M
2021-03-01 57.94 60.37 57.28 59.11 0.0M
2021-02-26 58.56 59.55 56.92 57.09 0.0M
2021-02-25 58.77 59.39 57.42 58.47 0.0M
2021-02-24 56.86 58.56 56.24 58.48 0.0M
2021-02-23 56.62 57.15 55.36 56.47 0.0M
2021-02-22 56.49 58.30 56.49 57.39 0.0M
2021-02-19 57.14 57.85 56.77 56.90 0.0M
2021-02-18 55.44 57.50 55.44 57.47 0.0M
2021-02-17 54.47 55.32 54.12 55.26 0.0M
2021-02-16 54.75 56.47 54.50 54.50 0.0M
2021-02-12 52.61 54.76 52.02 54.63 0.0M
2021-02-11 51.30 52.85 50.71 52.58 0.0M
2021-02-10 53.12 53.12 50.92 51.77 0.0M
2021-02-09 53.43 54.26 53.23 53.26 0.1M
2021-02-08 55.63 55.72 52.26 53.01 0.1M
2021-02-05 56.40 57.98 55.30 55.38 0.2M
2021-02-04 53.15 58.45 51.60 54.95 0.2M
2021-02-03 45.19 45.80 44.66 44.87 0.0M
2021-02-02 44.90 45.23 44.05 44.73 0.0M
2021-02-01 42.38 44.75 42.38 44.52 0.0M
2021-01-29 42.90 44.34 42.58 42.80 0.0M
2021-01-28 45.80 45.81 42.56 42.92 0.0M
2021-01-27 42.69 47.07 42.68 45.61 0.1M
2021-01-26 42.58 43.20 41.99 43.12 0.0M
2021-01-25 40.43 42.12 40.35 41.74 0.0M
2021-01-22 39.86 40.73 39.86 40.68 0.0M
2021-01-21 41.62 41.62 39.80 40.00 0.0M
2021-01-20 44.34 44.73 42.33 42.33 0.0M
2021-01-19 42.27 44.25 42.10 43.92 0.0M
2021-01-18 42.63 42.98 42.63 42.98 0.0M
2021-01-15 42.67 43.27 42.25 42.98 0.0M
2021-01-14 41.06 43.18 41.06 43.09 0.0M
2021-01-13 41.19 41.34 40.52 41.23 0.0M
2021-01-12 40.71 41.50 39.95 41.38 0.0M
2021-01-11 38.42 40.90 38.42 40.29 0.0M
2021-01-08 37.67 38.77 37.65 38.57 0.0M
2021-01-07 37.57 37.89 37.32 37.77 0.0M
2021-01-06 36.88 38.05 36.63 37.27 0.0M
2021-01-05 36.33 36.61 35.80 36.03 0.0M
2021-01-04 37.64 37.64 36.70 37.27 0.0M