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
2023-12-29 16.16 16.35 15.71 15.74 0.0M
2023-12-28 15.85 16.23 15.82 16.15 0.0M
2023-12-27 16.04 16.07 15.76 15.83 0.0M
2023-12-22 16.60 16.60 15.98 15.99 0.1M
2023-12-21 16.69 17.05 16.69 16.84 0.0M
2023-12-20 16.71 17.09 16.43 16.43 0.0M
2023-12-19 16.23 16.89 16.09 16.86 0.1M
2023-12-18 16.92 16.92 16.00 16.00 0.0M
2023-12-15 16.97 17.35 16.87 16.96 0.1M
2023-12-14 17.49 17.87 16.77 17.08 0.1M
2023-12-13 15.49 16.93 15.41 16.92 0.1M
2023-12-12 15.74 15.74 15.32 15.43 0.0M
2023-12-11 15.86 16.18 15.81 15.89 0.0M
2023-12-08 16.27 16.47 15.91 15.94 0.0M
2023-12-07 16.20 16.69 16.16 16.23 0.0M
2023-12-06 15.86 16.18 15.64 16.14 0.0M
2023-12-05 15.61 15.84 15.40 15.64 0.1M
2023-12-04 15.96 16.27 15.71 15.76 0.0M
2023-12-01 15.02 15.90 14.89 15.83 0.0M
2023-11-30 14.91 15.07 14.62 15.07 0.0M
2023-11-29 15.12 15.29 14.91 14.95 0.0M
2023-11-28 14.55 14.82 14.30 14.73 0.0M
2023-11-27 14.55 14.63 14.33 14.50 0.0M
2023-11-24 14.58 14.77 14.53 14.64 0.0M
2023-11-23 14.74 14.83 14.70 14.71 0.0M
2023-11-22 14.87 14.96 14.55 14.56 0.0M
2023-11-21 14.74 14.84 14.51 14.60 0.0M
2023-11-20 15.18 15.18 14.75 14.88 0.0M
2023-11-17 14.64 14.97 14.59 14.84 0.0M
2023-11-16 14.91 15.04 14.29 14.47 0.0M
2023-11-15 14.81 15.47 14.81 15.06 0.0M
2023-11-14 14.25 14.77 14.25 14.65 0.0M
2023-11-13 13.97 13.98 13.70 13.82 0.0M
2023-11-10 14.25 14.29 13.76 13.97 0.0M
2023-11-09 14.68 14.92 14.19 14.22 0.0M
2023-11-08 14.23 15.00 14.23 14.67 0.0M
2023-11-07 13.85 14.30 13.71 14.30 0.2M
2023-11-06 14.25 14.25 13.79 13.85 0.1M
2023-11-03 14.27 14.44 14.00 14.20 0.3M
2023-11-02 14.33 14.33 14.01 14.14 0.1M
2023-11-01 14.58 15.01 13.61 14.05 0.1M
2023-10-31 15.41 15.55 15.09 15.40 0.0M
2023-10-30 15.86 15.95 15.38 15.46 0.0M
2023-10-27 15.89 15.98 15.54 15.69 0.0M
2023-10-26 16.76 16.76 15.61 15.67 0.1M
2023-10-25 16.57 16.72 16.44 16.59 0.0M
2023-10-24 16.95 17.09 16.55 16.57 0.0M
2023-10-23 16.57 16.82 16.41 16.65 0.0M
2023-10-20 16.67 16.80 16.42 16.66 0.0M
2023-10-19 16.60 16.89 15.78 16.70 0.4M
2023-10-18 17.91 18.00 17.37 17.46 0.0M
2023-10-17 17.53 18.24 17.53 18.19 0.0M
2023-10-16 17.70 17.70 17.37 17.46 0.0M
2023-10-13 18.10 18.10 17.45 17.61 0.0M
2023-10-12 19.05 19.05 18.03 18.08 0.1M
2023-10-11 19.08 19.29 18.96 19.14 0.1M
2023-10-10 19.28 19.51 18.91 18.92 0.0M
2023-10-06 18.59 19.29 18.37 19.19 0.0M
2023-10-05 18.92 19.00 18.53 18.74 0.0M
2023-10-04 19.03 19.03 18.64 18.90 0.0M
2023-10-03 19.48 19.48 18.80 18.92 0.0M
2023-10-02 19.94 20.02 19.65 19.70 0.0M
2023-09-29 20.25 20.25 19.88 19.92 0.0M
2023-09-28 19.74 19.93 19.27 19.88 0.0M
2023-09-27 19.93 20.00 19.39 19.74 0.0M
2023-09-26 20.16 20.16 19.46 19.72 0.0M
2023-09-25 19.32 20.22 19.32 20.12 0.0M
2023-09-22 19.62 19.65 19.14 19.47 0.0M
2023-09-21 20.17 20.25 19.52 19.53 0.0M
2023-09-20 20.74 20.74 20.20 20.20 0.0M
2023-09-19 21.28 21.28 20.56 20.70 0.1M
2023-09-18 21.09 21.42 21.09 21.37 0.0M
2023-09-15 20.98 21.40 20.98 21.38 0.0M
2023-09-14 20.93 21.08 20.70 21.00 0.0M
2023-09-13 20.38 20.68 20.30 20.58 0.0M
2023-09-12 20.54 20.63 20.21 20.47 0.0M
2023-09-11 20.92 21.03 20.50 20.50 0.1M
2023-09-08 20.76 20.98 20.67 20.96 0.0M
2023-09-07 21.11 21.24 20.75 20.91 0.0M
2023-09-06 21.84 21.84 21.16 21.19 0.0M
2023-09-05 22.00 22.00 21.55 21.89 0.0M
2023-09-01 21.50 22.48 21.50 22.14 0.1M
2023-08-31 21.57 21.57 21.13 21.28 0.0M
2023-08-30 21.27 21.50 21.04 21.38 0.0M
2023-08-29 21.21 21.59 21.19 21.40 0.1M
2023-08-28 20.90 21.15 20.74 21.14 0.0M
2023-08-25 20.82 20.82 20.56 20.67 0.0M
2023-08-24 21.02 21.02 20.57 20.57 0.0M
2023-08-23 20.70 21.27 20.61 20.97 0.0M
2023-08-22 20.95 20.99 20.68 20.80 0.0M
2023-08-21 21.04 21.13 20.84 21.09 0.0M
2023-08-18 20.68 20.92 20.42 20.81 0.0M
2023-08-17 21.04 21.04 20.61 20.77 0.0M
2023-08-16 21.12 21.24 20.86 21.01 0.0M
2023-08-15 21.59 21.59 21.20 21.20 0.0M
2023-08-14 22.31 22.31 21.70 21.80 0.0M
2023-08-11 22.92 23.04 22.53 22.57 0.0M
2023-08-10 21.92 23.16 21.92 22.93 0.1M
2023-08-09 21.98 22.05 21.51 21.73 0.0M
2023-08-08 22.11 22.24 21.82 21.91 0.0M
2023-08-04 22.15 23.09 22.10 22.40 0.1M
2023-08-03 22.78 22.78 21.27 22.18 0.1M
2023-08-02 23.00 23.32 22.62 22.89 0.0M
2023-08-01 23.68 24.09 23.64 23.73 0.0M
2023-07-31 24.09 24.50 23.90 24.04 0.0M
2023-07-28 23.68 24.15 23.68 24.10 0.0M
2023-07-27 23.85 24.26 23.31 23.39 0.0M
2023-07-26 23.23 23.60 23.01 23.60 0.0M
2023-07-25 23.05 23.16 22.81 23.07 0.0M
2023-07-24 23.08 23.31 22.92 23.07 0.0M
2023-07-21 23.41 23.47 22.94 22.98 0.0M
2023-07-20 23.67 23.67 23.10 23.14 0.0M
2023-07-19 23.54 24.00 23.45 23.88 0.0M
2023-07-18 23.04 23.69 23.04 23.60 0.0M
2023-07-17 22.86 23.23 22.51 23.14 0.0M
2023-07-14 23.90 23.90 23.22 23.26 0.0M
2023-07-13 24.01 24.35 23.83 23.83 0.0M
2023-07-12 24.32 24.45 23.92 23.92 0.0M
2023-07-11 23.65 24.12 23.65 24.10 0.0M
2023-07-10 22.90 23.57 22.90 23.42 0.0M
2023-07-07 22.81 23.28 22.65 22.88 0.0M
2023-07-06 22.72 23.06 22.72 23.02 0.0M
2023-07-05 23.66 23.92 23.05 23.25 0.0M
2023-07-04 23.72 24.10 23.72 23.80 0.0M
2023-06-30 22.46 23.62 22.46 23.57 0.2M
2023-06-29 21.81 22.28 21.67 22.28 0.0M
2023-06-28 21.38 21.74 21.30 21.74 0.0M
2023-06-27 21.15 21.48 20.83 21.44 0.0M
2023-06-26 20.88 21.29 20.88 20.98 0.0M
2023-06-23 21.11 21.14 20.85 20.90 0.0M
2023-06-22 21.29 21.47 21.00 21.37 0.0M
2023-06-21 22.05 22.05 21.38 21.38 0.0M
2023-06-20 22.46 22.46 22.04 22.33 0.0M
2023-06-19 22.56 22.59 22.55 22.59 0.0M
2023-06-16 22.70 22.70 22.38 22.62 0.0M
2023-06-15 22.26 22.38 22.05 22.38 0.0M
2023-06-14 22.23 22.57 22.20 22.50 0.0M
2023-06-13 22.19 22.28 21.94 22.03 0.0M
2023-06-12 22.07 22.40 22.00 22.17 0.0M
2023-06-09 22.25 22.30 21.87 21.93 0.0M
2023-06-08 22.72 22.72 22.03 22.10 0.0M
2023-06-07 22.85 23.02 22.63 22.78 0.1M
2023-06-06 21.71 22.66 21.71 22.66 0.0M
2023-06-05 21.61 21.77 21.41 21.74 0.0M
2023-06-02 21.60 21.89 21.23 21.72 0.0M
2023-06-01 21.28 21.42 20.88 21.08 0.1M
2023-05-31 21.70 21.74 21.15 21.61 0.0M
2023-05-30 22.29 22.41 21.67 21.88 0.0M
2023-05-29 22.12 22.61 22.10 22.38 0.0M
2023-05-26 22.02 22.10 21.72 21.81 0.1M
2023-05-25 22.17 22.46 21.88 22.04 0.0M
2023-05-24 22.41 22.41 21.81 22.15 0.0M
2023-05-23 22.82 23.25 22.24 22.35 0.1M
2023-05-19 24.20 24.44 22.81 22.97 0.2M
2023-05-18 30.26 30.26 23.68 24.68 0.3M
2023-05-17 26.94 27.72 26.81 27.50 0.1M
2023-05-16 27.47 27.59 26.85 27.08 0.0M
2023-05-15 27.57 28.22 27.56 27.94 0.0M
2023-05-12 27.57 27.57 27.16 27.41 0.0M
2023-05-11 28.00 28.00 27.08 27.39 0.0M
2023-05-10 27.95 27.95 27.38 27.62 0.0M
2023-05-09 27.26 27.82 27.06 27.78 0.0M
2023-05-08 27.33 27.80 27.14 27.55 0.0M
2023-05-05 26.57 27.30 26.48 27.29 0.1M
2023-05-04 26.16 26.35 25.78 25.94 0.0M
2023-05-03 25.90 26.48 25.76 26.10 0.0M
2023-05-02 26.30 26.30 25.12 25.76 0.1M
2023-05-01 26.58 26.93 26.45 26.82 0.0M
2023-04-28 26.36 26.59 26.12 26.58 0.0M
2023-04-27 25.93 26.29 25.60 26.26 0.0M
2023-04-26 26.02 26.08 25.56 25.81 0.0M
2023-04-25 26.68 26.75 25.86 25.86 0.0M
2023-04-24 26.04 26.75 25.99 26.73 0.0M
2023-04-21 25.25 25.92 25.10 25.92 0.0M
2023-04-20 24.99 25.27 24.87 24.90 0.0M
2023-04-19 24.80 25.04 24.79 24.87 0.0M
2023-04-18 25.00 25.06 24.68 24.98 0.0M
2023-04-17 24.77 24.92 24.66 24.79 0.0M
2023-04-14 25.00 25.31 24.58 24.76 0.0M
2023-04-13 24.81 25.06 24.70 24.84 0.0M
2023-04-12 25.22 25.22 24.53 24.53 0.0M
2023-04-11 25.05 25.17 24.91 25.05 0.0M
2023-04-10 24.52 24.86 24.48 24.78 0.0M
2023-04-06 24.58 24.67 24.25 24.52 0.0M
2023-04-05 25.10 25.10 24.70 24.79 0.0M
2023-04-04 25.54 25.62 25.00 25.40 0.0M
2023-04-03 25.77 25.83 25.16 25.50 0.0M
2023-03-31 24.85 25.98 24.85 25.98 0.0M
2023-03-30 24.85 25.36 24.63 24.68 0.0M
2023-03-29 24.66 24.66 24.18 24.49 0.0M
2023-03-28 24.72 25.06 24.39 24.54 0.0M
2023-03-27 24.48 24.87 24.24 24.65 0.0M
2023-03-24 24.63 24.91 24.39 24.41 0.0M
2023-03-23 25.22 25.54 24.38 24.84 0.1M
2023-03-22 25.65 26.03 25.02 25.02 0.1M
2023-03-21 25.24 25.93 25.24 25.58 0.0M
2023-03-20 25.04 25.24 24.47 24.74 0.0M
2023-03-17 25.06 25.25 24.61 24.99 0.0M
2023-03-16 23.99 25.34 23.99 25.29 0.0M
2023-03-15 24.00 24.35 23.79 24.21 0.0M
2023-03-14 24.49 24.95 24.20 24.42 0.0M
2023-03-13 23.64 24.27 23.43 23.90 0.1M
2023-03-10 24.72 24.79 23.94 24.12 0.0M
2023-03-09 25.82 25.87 24.78 24.83 0.0M
2023-03-08 25.72 25.88 25.53 25.85 0.0M
2023-03-07 26.37 26.37 25.76 25.86 0.0M
2023-03-06 26.27 26.68 25.87 26.12 0.0M
2023-03-03 26.27 26.36 25.90 26.36 0.0M
2023-03-02 25.47 25.83 25.23 25.81 0.0M
2023-03-01 25.88 26.05 25.40 25.62 0.0M
2023-02-28 25.30 25.79 25.30 25.72 0.0M
2023-02-27 25.16 25.29 24.86 25.18 0.0M
2023-02-24 24.50 25.38 24.50 24.91 0.0M
2023-02-23 25.20 25.32 24.57 24.96 0.0M
2023-02-22 25.45 25.75 25.19 25.55 0.0M
2023-02-21 26.50 26.65 25.50 25.53 0.0M
2023-02-17 26.20 27.19 26.08 27.08 0.0M
2023-02-16 27.01 27.68 26.78 26.89 0.0M
2023-02-15 26.70 27.26 26.66 27.26 0.0M
2023-02-14 26.01 26.81 26.01 26.73 0.0M
2023-02-13 26.20 26.92 26.09 26.52 0.1M
2023-02-10 25.94 26.30 25.67 25.99 0.0M
2023-02-09 27.79 27.91 26.29 26.35 0.0M
2023-02-08 28.00 28.18 26.86 27.28 0.1M
2023-02-07 29.20 29.37 26.96 28.59 0.2M
2023-02-06 28.10 28.89 27.96 28.17 0.0M
2023-02-03 24.82 29.02 24.80 28.64 0.1M
2023-02-02 30.39 30.91 24.87 25.04 0.2M
2023-02-01 32.10 32.80 30.80 32.76 0.0M
2023-01-31 31.69 32.23 31.40 32.19 0.0M
2023-01-30 30.00 31.13 30.00 30.90 0.0M
2023-01-27 29.50 30.56 29.50 30.38 0.0M
2023-01-26 30.51 30.51 29.03 29.55 0.0M
2023-01-25 28.84 29.88 28.60 29.82 0.1M
2023-01-24 28.62 29.01 28.32 28.74 0.0M
2023-01-23 28.40 29.21 28.00 29.14 0.1M
2023-01-20 27.50 28.25 27.11 28.25 0.0M
2023-01-19 28.28 28.52 27.62 27.70 0.1M
2023-01-18 29.76 30.37 28.76 28.76 0.1M
2023-01-17 29.78 29.93 29.08 29.47 0.1M
2023-01-16 29.84 29.95 29.75 29.75 0.0M
2023-01-13 29.01 29.88 28.83 29.74 0.0M
2023-01-12 29.29 29.86 28.74 29.84 0.0M
2023-01-11 28.23 29.94 28.23 29.35 0.1M
2023-01-10 27.49 28.58 27.12 28.45 0.0M
2023-01-09 26.35 27.65 26.35 27.39 0.1M
2023-01-06 25.74 26.34 25.36 26.20 0.0M
2023-01-05 24.95 26.20 24.95 25.71 0.1M
2023-01-04 24.24 25.31 24.24 24.98 0.0M
2023-01-03 24.69 25.03 23.99 24.18 0.0M