Quotes and Market Data
Find a quote
CANADA GOOSE HOLDINGS INC
18.49 Up 0.19 (1.03 %)
Delayed : 2025/10/17 12:05:23
- Previous close $18.30
- Opening $18.09
- Price Ask $18.50
- Price Bid $18.50
- Size Bid 1
- Size Ask 1
- Today High $18.50
- Today Low $18.09
- 52 Weeks High $21.28
- 52 Weeks Low $9.54
- Volume 16,504
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:04 PM | $18.49 | Down $ -0.01 | $18.49 | $18.49 | 800 |
| 12:03 PM | $18.50 | Up $0.01 | $18.50 | $18.50 | 100 |
| 12:00 PM | $18.49 | Up $0.01 | $18.49 | $18.49 | 100 |
| 12:00 PM | $18.49 | Up $0.00 | $18.49 | $18.49 | 0 |
| 12:00 PM | $18.49 | Up $0.00 | $18.49 | $18.49 | 0 |
| 11:57 AM | $18.48 | Up $0.01 | $18.48 | $18.48 | 200 |
| 11:57 AM | $18.48 | Up $0.00 | $18.48 | $18.48 | 0 |
| 11:57 AM | $18.48 | Up $0.00 | $18.48 | $18.48 | 0 |
| 11:56 AM | $18.47 | Down $ -0.02 | $18.47 | $18.47 | 100 |
| 11:51 AM | $18.49 | Up $0.09 | $18.49 | $18.47 | 400 |
| 11:51 AM | $18.49 | Up $0.00 | $18.49 | $18.47 | 0 |
| 11:51 AM | $18.49 | Up $0.00 | $18.49 | $18.47 | 0 |
| 11:51 AM | $18.49 | Up $0.00 | $18.49 | $18.47 | 0 |
| 11:51 AM | $18.49 | Up $0.00 | $18.49 | $18.47 | 0 |
| 11:44 AM | $18.40 | Up $0.04 | $18.40 | $18.40 | 800 |
| 11:44 AM | $18.40 | Up $0.00 | $18.40 | $18.40 | 0 |
| 11:44 AM | $18.40 | Up $0.00 | $18.40 | $18.40 | 0 |
| 11:44 AM | $18.40 | Up $0.00 | $18.40 | $18.40 | 0 |
| 11:44 AM | $18.40 | Up $0.00 | $18.40 | $18.40 | 0 |
| 11:44 AM | $18.40 | Up $0.00 | $18.40 | $18.40 | 0 |
| 11:44 AM | $18.40 | Up $0.00 | $18.40 | $18.40 | 0 |
| 11:43 AM | $18.36 | Down $ -0.02 | $18.36 | $18.36 | 200 |
| 11:40 AM | $18.38 | Up $0.06 | $18.38 | $18.37 | 200 |
| 11:40 AM | $18.38 | Up $0.00 | $18.38 | $18.37 | 0 |
| 11:40 AM | $18.38 | Up $0.00 | $18.38 | $18.37 | 0 |
| 11:38 AM | $18.32 | Up $0.01 | $18.32 | $18.32 | 100 |
| 11:38 AM | $18.32 | Up $0.00 | $18.32 | $18.32 | 0 |
| 11:32 AM | $18.31 | Up $0.06 | $18.31 | $18.31 | 100 |
| 11:32 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 11:32 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 11:32 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 11:32 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 11:32 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 11:27 AM | $18.25 | Up $0.01 | $18.25 | $18.25 | 200 |
| 11:27 AM | $18.25 | Up $0.00 | $18.25 | $18.25 | 0 |
| 11:27 AM | $18.25 | Up $0.00 | $18.25 | $18.25 | 0 |
| 11:27 AM | $18.25 | Up $0.00 | $18.25 | $18.25 | 0 |
| 11:27 AM | $18.25 | Up $0.00 | $18.25 | $18.25 | 0 |
| 11:25 AM | $18.24 | Up $0.01 | $18.24 | $18.23 | 400 |
| 11:25 AM | $18.24 | Up $0.00 | $18.24 | $18.23 | 0 |
| 11:18 AM | $18.23 | Down $ -0.01 | $18.23 | $18.23 | 700 |
| 11:18 AM | $18.23 | Up $0.00 | $18.23 | $18.23 | 0 |
| 11:18 AM | $18.23 | Up $0.00 | $18.23 | $18.23 | 0 |
| 11:18 AM | $18.23 | Up $0.00 | $18.23 | $18.23 | 0 |
| 11:18 AM | $18.23 | Up $0.00 | $18.23 | $18.23 | 0 |
| 11:18 AM | $18.23 | Up $0.00 | $18.23 | $18.23 | 0 |
| 11:18 AM | $18.23 | Up $0.00 | $18.23 | $18.23 | 0 |
| 11:17 AM | $18.24 | Up $0.02 | $18.24 | $18.23 | 200 |
| 11:12 AM | $18.22 | Down $ -0.02 | $18.22 | $18.22 | 100 |
| 11:12 AM | $18.22 | Up $0.00 | $18.22 | $18.22 | 0 |
| 11:12 AM | $18.22 | Up $0.00 | $18.22 | $18.22 | 0 |
| 11:12 AM | $18.22 | Up $0.00 | $18.22 | $18.22 | 0 |
| 11:12 AM | $18.22 | Up $0.00 | $18.22 | $18.22 | 0 |
| 11:11 AM | $18.24 | Down $ -0.02 | $18.24 | $18.24 | 200 |
| 11:08 AM | $18.26 | Down $ -0.03 | $18.26 | $18.26 | 100 |
| 11:08 AM | $18.26 | Up $0.00 | $18.26 | $18.26 | 0 |
| 11:08 AM | $18.26 | Up $0.00 | $18.26 | $18.26 | 0 |
| 11:03 AM | $18.29 | Up $0.01 | $18.29 | $18.29 | 100 |
| 11:03 AM | $18.29 | Up $0.00 | $18.29 | $18.29 | 0 |
| 11:03 AM | $18.29 | Up $0.00 | $18.29 | $18.29 | 0 |
| 11:03 AM | $18.29 | Up $0.00 | $18.29 | $18.29 | 0 |
| 11:03 AM | $18.29 | Up $0.00 | $18.29 | $18.29 | 0 |
| 11:02 AM | $18.28 | Up $0.02 | $18.28 | $18.28 | 100 |
| 11:01 AM | $18.26 | Up $0.04 | $18.26 | $18.26 | 100 |
| 10:58 AM | $18.22 | Down $ -0.06 | $18.22 | $18.22 | 100 |
| 10:58 AM | $18.22 | Up $0.00 | $18.22 | $18.22 | 0 |
| 10:58 AM | $18.22 | Up $0.00 | $18.22 | $18.22 | 0 |
| 10:55 AM | $18.28 | Up $0.00 | $18.28 | $18.28 | 500 |
| 10:55 AM | $18.28 | Up $0.00 | $18.28 | $18.28 | 0 |
| 10:55 AM | $18.28 | Up $0.00 | $18.28 | $18.28 | 0 |
| 10:48 AM | $18.28 | Up $0.04 | $18.28 | $18.28 | 100 |
| 10:48 AM | $18.28 | Up $0.00 | $18.28 | $18.28 | 0 |
| 10:48 AM | $18.28 | Up $0.00 | $18.28 | $18.28 | 0 |
| 10:48 AM | $18.28 | Up $0.00 | $18.28 | $18.28 | 0 |
| 10:48 AM | $18.28 | Up $0.00 | $18.28 | $18.28 | 0 |
| 10:48 AM | $18.28 | Up $0.00 | $18.28 | $18.28 | 0 |
| 10:48 AM | $18.28 | Up $0.00 | $18.28 | $18.28 | 0 |
| 10:46 AM | $18.24 | Down $ -0.01 | $18.24 | $18.24 | 100 |
| 10:46 AM | $18.24 | Up $0.00 | $18.24 | $18.24 | 0 |
| 10:42 AM | $18.25 | Up $0.03 | $18.25 | $18.25 | 100 |
| 10:42 AM | $18.25 | Up $0.00 | $18.25 | $18.25 | 0 |
| 10:42 AM | $18.25 | Up $0.00 | $18.25 | $18.25 | 0 |
| 10:42 AM | $18.25 | Up $0.00 | $18.25 | $18.25 | 0 |
| 10:41 AM | $18.22 | Up $0.02 | $18.22 | $18.22 | 100 |
| 10:37 AM | $18.20 | Up $0.00 | $18.20 | $18.20 | 100 |
| 10:37 AM | $18.20 | Up $0.00 | $18.20 | $18.20 | 0 |
| 10:37 AM | $18.20 | Up $0.00 | $18.20 | $18.20 | 0 |
| 10:37 AM | $18.20 | Up $0.00 | $18.20 | $18.20 | 0 |
| 10:36 AM | $18.20 | Down $ -0.01 | $18.20 | $18.20 | 100 |
| 10:34 AM | $18.21 | Down $ -0.02 | $18.22 | $18.21 | 300 |
| 10:34 AM | $18.21 | Up $0.00 | $18.22 | $18.21 | 0 |
| 10:32 AM | $18.23 | Down $ -0.02 | $18.23 | $18.23 | 200 |
| 10:32 AM | $18.23 | Up $0.00 | $18.23 | $18.23 | 0 |
| 10:30 AM | $18.25 | Up $0.00 | $18.26 | $18.25 | 2,300 |
| 10:30 AM | $18.25 | Up $0.00 | $18.26 | $18.25 | 0 |
| 10:20 AM | $18.25 | Down $ -0.02 | $18.25 | $18.25 | 100 |
| 10:20 AM | $18.25 | Up $0.00 | $18.25 | $18.25 | 0 |
| 10:20 AM | $18.25 | Up $0.00 | $18.25 | $18.25 | 0 |
| 10:20 AM | $18.25 | Up $0.00 | $18.25 | $18.25 | 0 |
| 10:20 AM | $18.25 | Up $0.00 | $18.25 | $18.25 | 0 |
| 10:20 AM | $18.25 | Up $0.00 | $18.25 | $18.25 | 0 |
| 10:20 AM | $18.25 | Up $0.00 | $18.25 | $18.25 | 0 |
| 10:20 AM | $18.25 | Up $0.00 | $18.25 | $18.25 | 0 |
| 10:20 AM | $18.25 | Up $0.00 | $18.25 | $18.25 | 0 |
| 10:20 AM | $18.25 | Up $0.00 | $18.25 | $18.25 | 0 |
| 10:17 AM | $18.27 | Down $ -0.02 | $18.27 | $18.27 | 800 |
| 10:17 AM | $18.27 | Up $0.00 | $18.27 | $18.27 | 0 |
| 10:17 AM | $18.27 | Up $0.00 | $18.27 | $18.27 | 0 |
| 10:16 AM | $18.29 | Up $0.02 | $18.30 | $18.29 | 200 |
| 10:15 AM | $18.27 | Up $0.04 | $18.27 | $18.26 | 500 |
| 10:14 AM | $18.23 | Up $0.03 | $18.23 | $18.23 | 100 |
| 10:12 AM | $18.20 | Up $0.06 | $18.20 | $18.19 | 400 |
| 10:12 AM | $18.20 | Up $0.00 | $18.20 | $18.19 | 0 |
| 10:11 AM | $18.14 | Down $ -0.04 | $18.14 | $18.14 | 100 |
| 10:10 AM | $18.18 | Up $0.03 | $18.18 | $18.12 | 400 |
| 10:07 AM | $18.15 | Down $ -0.07 | $18.19 | $18.15 | 300 |
| 10:07 AM | $18.15 | Up $0.00 | $18.19 | $18.15 | 0 |
| 10:07 AM | $18.15 | Up $0.00 | $18.19 | $18.15 | 0 |
| 10:06 AM | $18.22 | Down $ -0.04 | $18.22 | $18.22 | 100 |
| 10:05 AM | $18.26 | Up $0.01 | $18.26 | $18.25 | 200 |
| 10:03 AM | $18.25 | Down $ -0.02 | $18.25 | $18.25 | 100 |
| 10:03 AM | $18.25 | Up $0.00 | $18.25 | $18.25 | 0 |
| 10:01 AM | $18.27 | Down $ -0.03 | $18.27 | $18.27 | 300 |
| 10:01 AM | $18.27 | Up $0.00 | $18.27 | $18.27 | 0 |
| 09:54 AM | $18.30 | Up $0.01 | $18.30 | $18.30 | 100 |
| 09:54 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 0 |
| 09:54 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 0 |
| 09:54 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 0 |
| 09:54 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 0 |
| 09:54 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 0 |
| 09:54 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 0 |
| 09:53 AM | $18.29 | Down $ -0.01 | $18.29 | $18.28 | 1,300 |
| 09:51 AM | $18.30 | Up $0.02 | $18.34 | $18.30 | 300 |
| 09:51 AM | $18.30 | Up $0.00 | $18.34 | $18.30 | 0 |
| 09:48 AM | $18.28 | Up $0.01 | $18.28 | $18.28 | 200 |
| 09:48 AM | $18.28 | Up $0.00 | $18.28 | $18.28 | 0 |
| 09:48 AM | $18.28 | Up $0.00 | $18.28 | $18.28 | 0 |
| 09:45 AM | $18.27 | Up $0.02 | $18.27 | $18.27 | 100 |
| 09:45 AM | $18.27 | Up $0.00 | $18.27 | $18.27 | 0 |
| 09:45 AM | $18.27 | Up $0.00 | $18.27 | $18.27 | 0 |
| 09:44 AM | $18.25 | Down $ -0.02 | $18.26 | $18.25 | 200 |
| 09:43 AM | $18.27 | Up $0.01 | $18.27 | $18.27 | 100 |
| 09:42 AM | $18.26 | Up $0.14 | $18.26 | $18.25 | 200 |
| 09:39 AM | $18.12 | Down $ -0.04 | $18.15 | $18.11 | 300 |
| 09:39 AM | $18.12 | Up $0.00 | $18.15 | $18.11 | 0 |
| 09:39 AM | $18.12 | Up $0.00 | $18.15 | $18.11 | 0 |
| 09:36 AM | $18.16 | Up $0.07 | $18.16 | $18.16 | 100 |
| 09:36 AM | $18.16 | Up $0.00 | $18.16 | $18.16 | 0 |
| 09:36 AM | $18.16 | Up $0.00 | $18.16 | $18.16 | 0 |
| 09:30 AM | $18.09 | Down $ -0.21 | $18.09 | $18.09 | 600 |
| 09:30 AM | $18.09 | Up $0.00 | $18.09 | $18.09 | 0 |
| 09:30 AM | $18.09 | Up $0.00 | $18.09 | $18.09 | 0 |
| 09:30 AM | $18.09 | Up $0.00 | $18.09 | $18.09 | 0 |
| 09:30 AM | $18.09 | Up $0.00 | $18.09 | $18.09 | 0 |
| 09:30 AM | $18.09 | Up $0.00 | $18.09 | $18.09 | 0 |
| Previous close | $18.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-10-2025 | $18.50 | $18.49 | $18.56 | $18.49 | 2,300 |
| 16-10-2025 | $18.30 | $18.20 | $18.30 | $18.06 | 40,200 |
| 15-10-2025 | $18.23 | $18.20 | $18.35 | $18.11 | 79,600 |
| 14-10-2025 | $18.93 | $18.86 | $19.14 | $18.81 | 95,800 |
| 10-10-2025 | $18.05 | $18.17 | $18.31 | $18.02 | 74,000 |
| 09-10-2025 | $18.56 | $18.87 | $18.90 | $18.40 | 93,600 |
| 08-10-2025 | $19.15 | $18.99 | $19.18 | $18.78 | 130,000 |
| 07-10-2025 | $19.39 | $19.67 | $19.67 | $19.33 | 77,900 |
| 06-10-2025 | $19.91 | $20.12 | $20.38 | $19.83 | 60,500 |
| 03-10-2025 | $20.39 | $20.31 | $20.49 | $20.08 | 123,200 |
| 02-10-2025 | $20.20 | $19.69 | $20.22 | $19.68 | 107,700 |
| 01-10-2025 | $19.66 | $19.43 | $19.69 | $19.30 | 52,000 |
| 30-09-2025 | $19.16 | $18.93 | $19.20 | $18.82 | 52,100 |
| 29-09-2025 | $19.11 | $18.81 | $19.14 | $18.75 | 43,100 |
| 26-09-2025 | $18.79 | $18.52 | $18.82 | $18.50 | 44,700 |
| 25-09-2025 | $18.53 | $18.66 | $18.71 | $18.47 | 32,200 |
| 24-09-2025 | $18.78 | $18.63 | $18.79 | $18.60 | 40,800 |
| 23-09-2025 | $18.81 | $18.86 | $18.88 | $18.69 | 66,600 |
| 22-09-2025 | $18.93 | $19.18 | $19.20 | $18.84 | 53,400 |
| 19-09-2025 | $18.91 | $18.80 | $18.98 | $18.79 | 84,000 |
| 18-09-2025 | $19.13 | $19.23 | $19.30 | $19.11 | 44,400 |
| 17-09-2025 | $19.33 | $19.62 | $19.71 | $19.25 | 44,000 |
| 16-09-2025 | $19.42 | $19.43 | $19.54 | $19.34 | 63,200 |
| 15-09-2025 | $19.63 | $19.35 | $19.64 | $19.33 | 77,000 |
| 12-09-2025 | $19.46 | $19.71 | $19.86 | $19.45 | 106,200 |
| 11-09-2025 | $20.27 | $20.07 | $20.33 | $20.07 | 91,500 |
| 10-09-2025 | $20.24 | $20.19 | $20.30 | $20.15 | 81,600 |
| 09-09-2025 | $20.63 | $20.07 | $20.64 | $20.07 | 120,600 |
| 08-09-2025 | $20.85 | $20.50 | $21.28 | $20.48 | 391,500 |
| 05-09-2025 | $18.55 | $18.63 | $18.66 | $18.44 | 39,300 |
Graphs are not available, please refer to the detailed table