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
2022-12-30 23.54 24.18 23.36 24.12 0.0M
2022-12-29 23.13 24.15 23.13 23.84 0.0M
2022-12-28 23.10 23.53 22.81 22.90 0.0M
2022-12-23 24.30 24.35 23.26 23.47 0.0M
2022-12-22 24.47 24.52 23.94 24.52 0.0M
2022-12-21 24.70 25.26 24.53 24.83 0.0M
2022-12-20 24.44 24.72 24.15 24.40 0.0M
2022-12-19 25.00 25.02 24.21 24.39 0.0M
2022-12-16 25.15 25.79 25.03 25.13 0.0M
2022-12-15 25.89 25.89 25.09 25.17 0.2M
2022-12-14 25.40 26.55 25.40 26.27 0.0M
2022-12-13 26.32 26.82 25.14 25.47 0.1M
2022-12-12 24.64 25.24 24.64 25.24 0.0M
2022-12-09 25.25 25.72 25.18 25.20 0.0M
2022-12-08 24.42 25.60 24.37 25.46 0.2M
2022-12-07 24.33 24.67 24.21 24.44 0.0M
2022-12-06 25.00 25.00 24.26 24.68 0.0M
2022-12-05 25.54 25.57 24.75 24.77 0.0M
2022-12-02 24.41 25.78 24.41 25.75 0.0M
2022-12-01 25.41 25.57 25.04 25.16 0.0M
2022-11-30 24.28 25.31 24.10 25.21 0.0M
2022-11-29 23.61 24.30 23.56 24.16 0.0M
2022-11-28 24.15 24.20 23.19 23.31 0.0M
2022-11-25 23.98 24.55 23.92 24.25 0.0M
2022-11-24 24.12 24.38 24.08 24.26 0.0M
2022-11-23 23.98 24.28 23.92 23.93 0.0M
2022-11-22 23.38 24.01 23.18 23.99 0.0M
2022-11-21 23.97 23.97 23.10 23.54 0.0M
2022-11-18 24.40 24.60 23.83 24.27 0.0M
2022-11-17 23.91 24.23 23.56 23.80 0.1M
2022-11-16 24.50 24.84 24.25 24.57 0.0M
2022-11-15 25.48 25.75 24.71 25.07 0.0M
2022-11-14 24.86 24.91 24.06 24.39 0.0M
2022-11-11 23.35 25.18 23.35 25.05 0.1M
2022-11-10 22.77 23.15 22.56 23.10 0.1M
2022-11-09 21.99 22.14 21.69 21.92 0.0M
2022-11-08 22.18 22.65 21.94 22.37 0.0M
2022-11-07 21.85 22.35 21.50 22.14 0.1M
2022-11-04 21.59 22.29 21.10 21.58 0.1M
2022-11-03 20.08 21.33 20.03 21.05 0.1M
2022-11-02 20.88 22.21 20.22 20.34 0.3M
2022-11-01 22.70 22.88 22.15 22.33 0.0M
2022-10-31 23.43 23.43 22.28 22.31 0.0M
2022-10-28 23.05 23.70 22.53 23.65 0.0M
2022-10-27 24.08 24.13 22.65 22.76 0.1M
2022-10-26 24.11 24.63 23.85 23.85 0.0M
2022-10-25 23.44 24.65 23.44 24.43 0.0M
2022-10-24 24.39 24.66 23.36 23.36 0.0M
2022-10-21 24.27 24.59 24.00 24.40 0.0M
2022-10-20 24.11 24.48 23.86 24.12 0.0M
2022-10-19 24.10 24.38 23.67 23.87 0.0M
2022-10-18 24.80 24.93 23.92 24.08 0.0M
2022-10-17 23.30 24.04 23.24 23.92 0.0M
2022-10-14 23.40 23.43 22.56 22.70 0.0M
2022-10-13 22.03 23.10 21.58 22.82 0.0M
2022-10-12 22.69 22.80 22.32 22.77 0.0M
2022-10-11 22.51 23.30 22.20 22.66 0.0M
2022-10-07 23.36 23.62 23.00 23.22 0.0M
2022-10-06 23.84 24.10 23.59 24.08 0.0M
2022-10-05 22.71 23.67 22.71 23.59 0.0M
2022-10-04 23.00 23.10 22.54 22.84 0.0M
2022-10-03 21.29 21.93 20.88 21.81 0.0M
2022-09-30 21.15 21.73 20.77 21.04 0.0M
2022-09-29 22.46 22.46 21.56 21.98 0.0M
2022-09-28 22.89 23.25 22.53 23.00 0.0M
2022-09-27 22.69 22.90 22.00 22.78 0.0M
2022-09-26 22.54 23.24 22.19 22.19 0.0M
2022-09-23 22.69 22.80 22.09 22.47 0.0M
2022-09-22 23.66 23.73 23.03 23.19 0.0M
2022-09-21 23.68 24.48 23.43 23.82 0.0M
2022-09-20 23.52 24.30 23.31 23.54 0.0M
2022-09-19 22.45 23.58 22.45 23.40 0.0M
2022-09-16 22.99 23.04 22.50 22.90 0.0M
2022-09-15 24.01 24.52 23.51 23.70 0.0M
2022-09-14 24.39 24.50 23.65 24.13 0.0M
2022-09-13 24.85 25.30 24.10 24.14 0.0M
2022-09-12 25.30 26.02 25.30 25.98 0.0M
2022-09-09 24.62 25.54 24.62 24.95 0.0M
2022-09-08 24.33 24.33 23.69 23.89 0.0M
2022-09-07 23.30 24.91 23.30 24.62 0.1M
2022-09-06 23.40 23.40 22.71 22.91 0.0M
2022-09-02 23.60 23.75 23.16 23.29 0.0M
2022-09-01 23.31 23.44 22.72 23.43 0.0M
2022-08-31 24.09 24.53 23.60 23.67 0.0M
2022-08-30 24.09 24.40 23.80 24.11 0.0M
2022-08-29 23.67 24.28 23.65 23.87 0.0M
2022-08-26 25.23 25.23 23.95 24.21 0.0M
2022-08-25 25.03 25.39 24.99 25.18 0.0M
2022-08-24 24.79 25.63 24.79 25.00 0.0M
2022-08-23 24.84 25.20 24.68 24.77 0.0M
2022-08-22 25.07 25.07 24.58 24.91 0.0M
2022-08-19 26.70 26.70 25.66 25.74 0.0M
2022-08-18 26.43 27.20 26.43 27.08 0.0M
2022-08-17 27.44 27.44 26.44 26.75 0.0M
2022-08-16 28.13 28.13 27.24 27.83 0.0M
2022-08-15 29.20 29.20 28.13 28.19 0.0M
2022-08-12 28.75 29.15 28.21 28.96 0.0M
2022-08-11 30.68 30.81 27.65 28.20 0.1M
2022-08-10 27.24 27.68 26.70 27.68 0.0M
2022-08-09 27.20 27.20 26.15 26.34 0.0M
2022-08-08 26.17 27.95 26.17 27.62 0.0M
2022-08-05 25.62 26.32 25.62 26.01 0.0M
2022-08-04 25.80 26.35 25.76 25.88 0.0M
2022-08-03 25.45 26.12 25.40 25.80 0.0M
2022-08-02 24.81 25.20 24.73 25.04 0.0M
2022-07-29 24.30 25.14 24.04 25.06 0.0M
2022-07-28 23.30 24.17 22.73 24.13 0.0M
2022-07-27 22.88 23.29 22.70 23.27 0.0M
2022-07-26 23.73 23.73 22.65 22.66 0.0M
2022-07-25 24.35 24.54 24.18 24.32 0.0M
2022-07-22 25.14 25.55 24.47 24.81 0.0M
2022-07-21 24.83 25.18 24.43 25.18 0.0M
2022-07-20 24.66 25.26 24.64 24.94 0.0M
2022-07-19 24.60 24.74 23.92 24.68 0.0M
2022-07-18 23.27 24.39 23.27 23.99 0.1M
2022-07-15 22.62 22.95 21.81 22.95 0.0M
2022-07-14 22.70 22.75 22.26 22.38 0.0M
2022-07-13 22.70 23.17 22.40 22.82 0.0M
2022-07-12 22.69 23.26 22.56 23.02 0.0M
2022-07-11 23.51 23.51 22.58 22.62 0.0M
2022-07-08 23.59 23.95 23.26 23.71 0.0M
2022-07-07 23.20 24.02 23.05 24.02 0.0M
2022-07-06 23.72 23.72 22.57 22.85 0.0M
2022-07-05 22.38 23.49 22.33 23.39 0.0M
2022-07-04 22.69 22.72 21.90 22.60 0.0M
2022-06-30 23.70 23.73 22.86 23.14 0.0M
2022-06-29 24.07 24.35 23.75 24.10 0.0M
2022-06-28 25.40 25.85 24.62 24.62 0.0M
2022-06-27 25.54 25.77 25.01 25.37 0.0M
2022-06-24 25.16 25.91 25.16 25.57 0.0M
2022-06-23 24.95 24.95 24.05 24.81 0.0M
2022-06-22 23.75 24.47 23.75 24.24 0.0M
2022-06-21 24.46 24.75 24.16 24.35 0.0M
2022-06-20 24.08 24.77 23.99 24.45 0.0M
2022-06-17 23.35 24.25 23.30 23.98 0.0M
2022-06-16 23.66 23.67 22.98 23.07 0.0M
2022-06-15 24.57 24.73 24.00 24.42 0.0M
2022-06-14 24.44 24.83 23.96 24.23 0.0M
2022-06-13 24.60 24.96 23.80 24.13 0.0M
2022-06-10 25.87 26.38 25.41 25.58 0.0M
2022-06-09 26.34 26.67 25.98 26.33 0.0M
2022-06-08 26.52 27.11 26.38 26.70 0.0M
2022-06-07 26.50 27.29 26.41 27.06 0.0M
2022-06-06 26.38 27.03 26.08 26.86 0.0M
2022-06-03 26.09 26.63 25.96 26.19 0.0M
2022-06-02 26.06 26.99 26.03 26.80 0.1M
2022-06-01 25.69 25.81 24.75 25.44 0.5M
2022-05-31 26.19 26.19 25.28 25.39 0.4M
2022-05-30 26.50 26.86 26.45 26.53 0.0M
2022-05-27 25.71 26.10 25.58 25.99 0.1M
2022-05-26 24.99 26.03 24.71 25.47 0.1M
2022-05-25 23.57 24.98 23.57 24.55 0.1M
2022-05-24 24.85 24.85 23.23 23.67 0.1M
2022-05-20 27.52 27.70 25.51 26.06 0.1M
2022-05-19 26.60 27.30 24.66 26.75 0.1M
2022-05-18 25.96 26.08 24.42 24.46 0.0M
2022-05-17 26.85 27.27 25.86 26.65 0.0M
2022-05-16 26.11 26.58 25.72 25.94 0.0M
2022-05-13 25.85 27.57 25.74 26.77 0.0M
2022-05-12 24.04 25.67 23.86 24.77 0.0M
2022-05-11 24.10 24.35 23.45 23.63 0.0M
2022-05-10 24.64 24.82 23.57 24.13 0.0M
2022-05-09 25.10 25.65 24.04 24.10 0.0M
2022-05-06 26.65 26.65 25.26 25.76 0.0M
2022-05-05 28.49 28.49 26.78 26.94 0.0M
2022-05-04 28.64 29.36 28.02 29.36 0.0M
2022-05-03 28.76 29.32 28.64 28.97 0.0M
2022-05-02 27.88 29.05 27.74 28.98 0.0M
2022-04-29 28.81 29.14 27.94 27.94 0.0M
2022-04-28 27.75 29.21 26.99 28.83 0.0M
2022-04-27 26.80 27.55 26.72 27.15 0.0M
2022-04-26 27.66 27.76 26.64 26.84 0.0M
2022-04-25 27.72 28.49 27.72 28.42 0.0M
2022-04-22 29.69 29.70 27.75 27.76 0.1M
2022-04-21 30.60 30.60 29.27 29.73 0.0M
2022-04-20 29.78 30.00 29.41 29.71 0.0M
2022-04-19 29.52 30.53 29.36 30.09 0.1M
2022-04-18 29.63 29.71 28.75 28.88 0.0M
2022-04-14 30.62 30.62 29.58 29.86 0.0M
2022-04-13 30.46 30.99 30.12 30.31 0.0M
2022-04-12 31.45 32.00 30.23 30.32 0.0M
2022-04-11 30.18 31.03 30.12 30.64 0.0M
2022-04-08 31.60 31.60 30.42 30.44 0.0M
2022-04-07 31.53 31.80 30.55 31.58 0.0M
2022-04-06 31.52 31.65 30.40 31.55 0.0M
2022-04-05 33.20 33.20 31.89 32.14 0.0M
2022-04-04 32.70 33.88 32.70 33.63 0.0M
2022-04-01 33.40 33.40 32.24 32.68 0.0M
2022-03-31 34.24 34.29 32.86 32.94 0.0M
2022-03-30 34.27 34.65 34.04 34.17 0.0M
2022-03-29 34.42 35.67 34.40 34.78 0.0M
2022-03-28 33.14 33.71 32.86 33.58 0.0M
2022-03-25 33.94 33.94 32.70 32.86 0.0M
2022-03-24 34.16 34.33 33.31 33.84 0.0M
2022-03-23 33.77 34.31 33.29 33.81 0.0M
2022-03-22 33.49 34.55 33.49 34.04 0.0M
2022-03-21 32.77 33.47 32.42 32.76 0.2M
2022-03-18 29.97 33.36 29.89 33.14 0.5M
2022-03-17 29.08 30.26 29.08 30.19 0.0M
2022-03-16 28.91 30.06 28.79 29.79 0.0M
2022-03-15 28.12 28.12 27.16 27.98 0.0M
2022-03-14 28.42 28.96 27.20 27.32 0.0M
2022-03-11 29.76 29.81 28.68 28.68 0.0M
2022-03-10 29.50 30.55 29.46 29.96 0.0M
2022-03-09 29.97 30.48 29.60 30.05 0.0M
2022-03-08 28.03 29.97 27.96 28.89 0.0M
2022-03-07 30.51 30.92 27.78 27.78 0.1M
2022-03-04 32.39 32.39 30.36 30.69 0.0M
2022-03-03 32.90 33.03 31.86 32.09 0.0M
2022-03-02 32.15 33.24 31.87 33.10 0.0M
2022-03-01 33.18 33.18 31.87 32.10 0.0M
2022-02-28 33.72 34.15 33.06 33.10 0.0M
2022-02-25 34.10 34.10 32.46 33.95 0.0M
2022-02-24 30.82 34.20 30.82 34.14 0.1M
2022-02-23 33.98 34.34 32.37 32.39 0.0M
2022-02-22 35.19 35.77 33.63 33.67 0.1M
2022-02-18 37.40 37.52 35.90 36.14 0.0M
2022-02-17 38.29 38.98 36.95 37.04 0.0M
2022-02-16 37.14 38.80 37.14 38.59 0.1M
2022-02-15 36.30 38.19 36.30 37.66 0.1M
2022-02-14 34.42 35.90 34.42 35.42 0.1M
2022-02-11 36.50 36.72 33.82 34.29 0.1M
2022-02-10 36.01 37.35 34.32 36.52 0.2M
2022-02-09 43.50 43.65 42.21 43.48 0.0M
2022-02-08 39.71 41.84 39.71 41.75 0.0M
2022-02-07 39.00 40.39 38.99 40.11 0.0M
2022-02-04 38.64 39.97 38.55 39.71 0.0M
2022-02-03 39.22 39.89 38.28 38.45 0.0M
2022-02-02 41.52 41.52 39.68 40.02 0.0M
2022-02-01 39.55 40.99 39.12 40.97 0.0M
2022-01-31 37.56 39.11 37.56 39.02 0.0M
2022-01-28 37.72 37.86 36.27 37.61 0.0M
2022-01-27 37.68 38.15 36.98 37.70 0.0M
2022-01-26 39.02 39.02 36.47 36.89 0.0M
2022-01-25 37.20 38.63 36.95 38.14 0.0M
2022-01-24 36.61 38.47 35.83 38.11 0.1M
2022-01-21 37.77 38.44 37.20 37.80 0.0M
2022-01-20 39.56 40.13 38.34 38.34 0.0M
2022-01-19 40.45 40.79 39.07 39.07 0.0M
2022-01-18 40.29 40.56 39.68 39.88 0.0M
2022-01-17 40.88 41.11 40.61 40.90 0.0M
2022-01-14 40.85 41.23 39.85 40.61 0.0M
2022-01-13 42.14 42.25 41.10 41.37 0.0M
2022-01-12 43.67 43.99 42.21 42.44 0.0M
2022-01-11 42.33 43.17 42.31 42.79 0.0M
2022-01-10 42.33 42.73 41.81 42.35 0.0M
2022-01-07 44.34 45.20 42.89 43.43 0.0M
2022-01-06 47.04 47.04 45.24 46.37 0.0M
2022-01-05 47.44 48.10 45.50 45.59 0.0M
2022-01-04 47.88 47.88 46.35 47.16 0.0M