Canada Goose Subordinate Voting Shares Stock Price History
NYSE: GOOSConsumer DiscretionaryApparelUSD
7.92+0.11 (+1.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GOOS price history at a glance
The price history for Canada Goose Subordinate Voting Shares (GOOS) on this page begins on March 13, 2017, when the stock closed at $17.23; it most recently closed at $7.92 on October 5, 2026. The highest price in this record is $72.27, reached on November 12, 2018; the latest close is 89.0% below that peak. Across the 8 complete calendar years in the table, GOOS finished higher in 3 and lower in 5. Its best year was 2018 (+41.7%) and its worst was 2022 (-51.9%).
Over roughly 10 years the share price changed -54.0%, a -7.8% compound annual price return (excluding dividends). In the last 12 months alone, GOOS has lost 38.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $72.27
- Date of high
- Nov 12, 2018
- Low since 2017
- $6.73
- Date of low
- Apr 7, 2025
- 52-week high
- $14.60
- 52-week low
- $7.36
- IPO year
- 2017
- Last close
- $7.92
GOOS returns
1 week
+3.39%
1 month
+4.35%
3 months
-18.01%
6 months
-29.10%
Year to date
-38.84%
1 year
-38.56%
3 years
-38.70%
5 years
-79.14%
GOOS price return, excluding dividends.
GOOS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.92 | -41.42% |
| 2025 | 13.52 | +35.06% |
| 2024 | 10.01 | -15.53% |
| 2023 | 11.85 | -33.46% |
| 2022 | 17.81 | -51.94% |
| 2021 | 37.06 | +24.49% |
| 2020 | 29.77 | -17.12% |
| 2019 | 35.92 | -19.70% |
| 2018 | 44.73 | +41.73% |
| 2017* | 31.56 | +83.17% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
GOOS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.79 | 7.93 | 7.71 | 7.92 | +1.41% | |
| 7.51 | 7.81 | 7.49 | 7.81 | +3.44% | |
| 7.57 | 7.65 | 7.51 | 7.55 | -1.18% | |
| 7.69 | 7.74 | 7.62 | 7.64 | +0.26% | |
| 7.66 | 7.69 | 7.54 | 7.62 | -0.52% | |
| 7.79 | 7.80 | 7.56 | 7.66 | -1.29% | |
| 7.80 | 7.88 | 7.66 | 7.76 | -0.26% | |
| 7.76 | 7.92 | 7.68 | 7.78 | +0.91% | |
| 7.77 | 7.81 | 7.62 | 7.71 | +0.52% | |
| 7.53 | 7.77 | 7.46 | 7.67 | +0.79% | |
| 7.56 | 7.71 | 7.56 | 7.61 | +0.13% | |
| 7.57 | 7.73 | 7.41 | 7.60 | +1.06% | |
| 7.61 | 7.64 | 7.47 | 7.52 | -1.31% | |
| 7.65 | 7.73 | 7.49 | 7.62 | +1.46% | |
| 7.50 | 7.62 | 7.45 | 7.51 | +0.67% | |
| 7.47 | 7.56 | 7.42 | 7.46 | 0.00% | |
| 7.55 | 7.59 | 7.36 | 7.46 | +0.54% | |
| 7.51 | 7.67 | 7.42 | 7.42 | +0.13% | |
| 7.82 | 7.82 | 7.40 | 7.41 | -5.24% | |
| 7.82 | 8.08 | 7.82 | 7.82 | -1.39% | |
| 7.90 | 7.98 | 7.73 | 7.93 | +3.93% | |
| 7.66 | 7.95 | 7.53 | 7.63 | +0.53% | |
| 7.70 | 7.76 | 7.59 | 7.59 | -2.06% | |
| 8.18 | 8.19 | 7.74 | 7.75 | -4.79% | |
| 8.06 | 8.28 | 8.06 | 8.14 | -0.12% | |
| 8.23 | 8.32 | 8.15 | 8.15 | 0.00% | |
| 8.19 | 8.30 | 8.12 | 8.15 | +0.87% | |
| 8.15 | 8.28 | 8.07 | 8.08 | -1.94% | |
| 8.23 | 8.26 | 8.13 | 8.24 | 0.00% | |
| 8.17 | 8.31 | 8.16 | 8.24 | +1.73% | |
| 8.10 | 8.29 | 8.05 | 8.10 | -0.25% | |
| 8.25 | 8.35 | 8.12 | 8.12 | -1.22% | |
| 8.22 | 8.32 | 8.14 | 8.22 | -0.72% | |
| 8.50 | 8.50 | 8.11 | 8.28 | -5.26% | |
| 8.66 | 8.75 | 8.58 | 8.74 | +2.22% | |
| 8.66 | 8.74 | 8.42 | 8.55 | -2.51% | |
| 8.58 | 8.78 | 8.55 | 8.77 | +3.06% | |
| 8.54 | 8.61 | 8.48 | 8.51 | +0.59% | |
| 8.66 | 8.69 | 8.46 | 8.46 | -3.20% | |
| 8.75 | 8.86 | 8.66 | 8.74 | +0.46% | |
| 8.75 | 8.82 | 8.63 | 8.70 | +0.69% | |
| 8.71 | 8.79 | 8.62 | 8.64 | -1.48% | |
| 8.71 | 8.86 | 8.68 | 8.77 | +0.92% | |
| 8.67 | 8.80 | 8.62 | 8.69 | -0.91% | |
| 8.62 | 8.89 | 8.56 | 8.77 | +2.33% | |
| 8.86 | 8.90 | 8.56 | 8.57 | -2.83% | |
| 9.01 | 9.11 | 8.81 | 8.82 | +0.11% | |
| 8.73 | 8.95 | 8.68 | 8.81 | +0.57% | |
| 9.06 | 9.27 | 8.72 | 8.76 | -1.90% | |
| 9.20 | 9.28 | 8.92 | 8.93 | -3.56% | |
| 9.15 | 9.54 | 8.85 | 9.26 | +0.11% | |
| 9.08 | 9.40 | 9.08 | 9.25 | 0.00% | |
| 9.18 | 9.31 | 9.04 | 9.25 | +1.43% | |
| 9.00 | 9.12 | 8.88 | 9.12 | +2.59% | |
| 9.09 | 9.09 | 8.75 | 8.89 | -3.05% | |
| 9.56 | 9.56 | 9.14 | 9.17 | -5.95% | |
| 9.81 | 9.97 | 9.68 | 9.75 | +0.10% | |
| 9.69 | 9.80 | 9.55 | 9.74 | +0.10% | |
| 9.81 | 9.92 | 9.68 | 9.73 | -0.82% | |
| 9.80 | 9.96 | 9.75 | 9.81 | -1.21% | |
| 9.69 | 9.96 | 9.69 | 9.93 | +2.80% | |
| 9.50 | 9.79 | 9.50 | 9.66 | +2.22% | |
| 9.58 | 9.68 | 9.37 | 9.45 | -1.15% | |
| 9.73 | 9.86 | 9.51 | 9.56 | -1.04% | |
| 9.63 | 9.80 | 9.58 | 9.66 | +1.05% | |
| 9.39 | 9.67 | 9.38 | 9.56 | +1.38% | |
| 9.50 | 9.55 | 9.29 | 9.43 | -2.28% | |
| 9.75 | 9.77 | 9.50 | 9.65 | -0.72% | |
| 9.60 | 9.72 | 9.47 | 9.72 | +1.36% | |
| 9.62 | 9.72 | 9.50 | 9.59 | +0.42% | |
| 9.57 | 9.77 | 9.41 | 9.55 | +0.42% | |
| 9.45 | 9.52 | 9.32 | 9.51 | +0.63% | |
| 9.60 | 9.61 | 9.44 | 9.45 | -2.28% | |
| 9.28 | 9.68 | 9.24 | 9.67 | +4.20% | |
| 9.46 | 9.55 | 9.21 | 9.28 | -2.01% | |
| 9.41 | 9.64 | 9.37 | 9.47 | +0.96% | |
| 9.21 | 9.41 | 9.17 | 9.38 | +1.63% | |
| 9.66 | 9.70 | 9.22 | 9.23 | -5.72% | |
| 9.61 | 9.82 | 9.58 | 9.79 | +2.51% | |
| 9.89 | 10.02 | 9.53 | 9.55 | -4.02% | |
| 10.00 | 10.10 | 9.94 | 9.95 | -1.39% | |
| 10.21 | 10.42 | 10.05 | 10.09 | 0.00% | |
| 10.28 | 10.30 | 10.04 | 10.09 | -0.88% | |
| 9.82 | 10.18 | 9.81 | 10.18 | +3.67% | |
| 9.71 | 9.90 | 9.64 | 9.82 | +0.10% | |
| 9.99 | 10.21 | 9.76 | 9.81 | -1.01% | |
| 9.71 | 9.92 | 9.61 | 9.91 | +1.33% | |
| 9.77 | 9.84 | 9.71 | 9.78 | -0.71% | |
| 9.95 | 9.96 | 9.70 | 9.85 | -0.10% | |
| 9.79 | 10.04 | 9.75 | 9.86 | -0.30% | |
| 10.00 | 10.00 | 9.76 | 9.89 | -1.59% | |
| 10.08 | 10.30 | 9.98 | 10.05 | -1.08% | |
| 9.84 | 10.26 | 9.83 | 10.16 | +1.80% | |
| 9.94 | 10.19 | 9.91 | 9.98 | -1.87% | |
| 9.82 | 10.42 | 9.81 | 10.17 | +5.28% | |
| 9.94 | 9.98 | 9.53 | 9.66 | -1.53% | |
| 9.84 | 9.90 | 9.74 | 9.81 | 0.00% | |
| 9.60 | 9.94 | 9.47 | 9.81 | +2.08% | |
| 9.40 | 9.72 | 9.30 | 9.61 | +3.11% | |
| 9.42 | 9.51 | 9.32 | 9.32 | -1.89% | |
| 9.75 | 9.92 | 9.49 | 9.50 | -0.73% | |
| 9.73 | 9.86 | 9.50 | 9.57 | -3.24% | |
| 11.10 | 11.58 | 9.85 | 9.89 | -7.40% | |
| 10.87 | 10.97 | 10.59 | 10.68 | -2.47% | |
| 11.05 | 11.05 | 10.78 | 10.95 | -1.44% | |
| 11.85 | 11.85 | 11.10 | 11.11 | -6.80% | |
| 11.95 | 12.01 | 11.81 | 11.92 | +0.08% | |
| 11.91 | 12.05 | 11.79 | 11.91 | -0.83% | |
| 11.74 | 12.05 | 11.71 | 12.01 | +4.80% | |
| 11.26 | 11.52 | 11.24 | 11.46 | +2.69% | |
| 11.26 | 11.43 | 11.11 | 11.16 | -1.24% | |
| 11.38 | 11.39 | 11.14 | 11.30 | -0.70% | |
| 11.33 | 11.47 | 11.23 | 11.38 | +2.15% | |
| 11.42 | 11.42 | 11.12 | 11.14 | -2.28% | |
| 11.73 | 11.73 | 11.35 | 11.40 | -2.65% | |
| 11.75 | 11.87 | 11.63 | 11.71 | +0.09% | |
| 11.73 | 11.81 | 11.59 | 11.70 | -0.51% | |
| 12.02 | 12.02 | 11.67 | 11.76 | -2.00% | |
| 12.29 | 12.29 | 11.90 | 12.00 | -0.91% | |
| 12.20 | 12.39 | 11.98 | 12.11 | -0.49% | |
| 11.91 | 12.18 | 11.91 | 12.17 | +2.01% | |
| 11.79 | 12.14 | 11.77 | 11.93 | +3.56% | |
| 11.47 | 11.63 | 11.47 | 11.52 | +0.26% | |
| 11.42 | 11.69 | 11.42 | 11.49 | +0.17% | |
| 11.30 | 11.55 | 11.28 | 11.47 | +1.77% | |
| 11.07 | 11.29 | 11.00 | 11.27 | +0.90% | |
| 11.24 | 11.42 | 11.16 | 11.17 | -0.62% | |
| 10.87 | 11.26 | 10.84 | 11.24 | +2.84% | |
| 10.98 | 11.33 | 10.88 | 10.93 | +3.90% | |
| 10.71 | 10.77 | 10.47 | 10.52 | -2.41% | |
| 10.62 | 10.79 | 10.55 | 10.78 | +2.18% | |
| 10.77 | 10.79 | 10.39 | 10.55 | -3.92% | |
| 11.00 | 11.25 | 10.90 | 10.98 | +0.09% | |
| 10.65 | 11.12 | 10.60 | 10.97 | +5.38% | |
| 10.60 | 10.67 | 10.33 | 10.41 | -1.42% | |
| 10.65 | 10.78 | 10.49 | 10.56 | -1.68% | |
| 10.81 | 11.01 | 10.73 | 10.74 | -2.10% | |
| 11.04 | 11.06 | 10.81 | 10.97 | +0.46% | |
| 10.79 | 10.99 | 10.78 | 10.92 | +0.09% | |
| 11.10 | 11.16 | 10.83 | 10.91 | +1.21% | |
| 10.84 | 10.84 | 10.63 | 10.78 | -0.28% | |
| 10.79 | 11.01 | 10.76 | 10.81 | -1.10% | |
| 10.76 | 11.06 | 10.76 | 10.93 | +0.18% | |
| 10.92 | 11.05 | 10.88 | 10.91 | +1.02% | |
| 10.89 | 10.98 | 10.76 | 10.80 | +0.37% | |
| 10.83 | 10.98 | 10.69 | 10.76 | -0.37% | |
| 10.80 | 11.03 | 10.78 | 10.80 | -1.55% | |
| 11.19 | 11.23 | 10.89 | 10.97 | -1.53% | |
| 11.12 | 11.47 | 11.08 | 11.14 | -0.09% | |
| 10.95 | 11.18 | 10.65 | 11.15 | -0.36% | |
| 11.39 | 11.39 | 11.16 | 11.19 | -3.28% | |
| 11.63 | 11.80 | 11.39 | 11.57 | -1.95% | |
| 11.78 | 11.90 | 11.57 | 11.80 | +0.68% | |
| 11.51 | 11.96 | 11.37 | 11.72 | -2.01% | |
| 12.00 | 12.08 | 11.77 | 11.96 | -2.84% | |
| 12.27 | 12.36 | 12.07 | 12.31 | -1.44% | |
| 12.23 | 12.50 | 12.17 | 12.49 | +2.46% | |
| 12.41 | 12.41 | 12.13 | 12.19 | -1.85% | |
| 12.17 | 12.43 | 12.09 | 12.42 | +2.64% | |
| 12.28 | 12.46 | 12.01 | 12.10 | -2.81% | |
| 12.26 | 12.68 | 12.23 | 12.45 | +0.89% | |
| 12.13 | 12.41 | 11.96 | 12.34 | +1.15% | |
| 12.08 | 12.38 | 11.87 | 12.20 | +2.26% | |
| 12.13 | 12.19 | 11.62 | 11.93 | -2.45% | |
| 12.11 | 12.42 | 12.02 | 12.23 | +2.17% | |
| 11.91 | 12.02 | 11.67 | 11.97 | +1.10% | |
| 12.03 | 12.11 | 11.69 | 11.84 | -1.00% | |
| 11.83 | 12.17 | 11.83 | 11.96 | +0.50% | |
| 11.21 | 12.02 | 11.21 | 11.90 | +5.87% | |
| 10.27 | 11.38 | 10.27 | 11.24 | +5.54% | |
| 10.60 | 12.08 | 10.20 | 10.65 | -19.44% | |
| 12.66 | 13.35 | 12.44 | 13.22 | +4.26% | |
| 12.60 | 12.85 | 12.49 | 12.68 | +0.40% | |
| 12.35 | 12.73 | 12.25 | 12.63 | +3.87% | |
| 12.18 | 12.31 | 12.00 | 12.16 | -1.62% | |
| 12.33 | 12.46 | 12.19 | 12.36 | +0.82% | |
| 12.43 | 12.60 | 12.12 | 12.26 | -2.00% | |
| 12.69 | 12.73 | 12.50 | 12.51 | -0.48% | |
| 12.75 | 12.93 | 12.55 | 12.57 | -2.10% | |
| 12.77 | 12.87 | 12.69 | 12.84 | -0.08% | |
| 12.69 | 13.06 | 12.69 | 12.85 | +1.98% | |
| 12.25 | 12.70 | 12.19 | 12.60 | +3.53% | |
| 12.60 | 12.90 | 12.16 | 12.17 | -5.44% | |
| 13.25 | 13.25 | 12.70 | 12.87 | -3.52% | |
| 13.48 | 13.51 | 13.06 | 13.34 | +0.23% | |
| 13.56 | 13.61 | 13.30 | 13.31 | -1.33% | |
| 13.35 | 13.52 | 13.21 | 13.49 | +1.12% | |
| 13.08 | 13.51 | 12.90 | 13.34 | +1.14% | |
| 13.47 | 13.73 | 13.15 | 13.19 | -3.01% | |
| 12.89 | 13.86 | 12.83 | 13.60 | +4.62% | |
| 14.22 | 14.34 | 12.93 | 13.00 | -8.96% | |
| 14.04 | 14.50 | 13.89 | 14.28 | +2.66% | |
| 13.52 | 14.23 | 13.48 | 13.91 | +2.88% | |
| 13.03 | 13.61 | 12.97 | 13.52 | +4.40% | |
| 13.13 | 13.13 | 12.94 | 12.95 | -1.07% | |
| 13.02 | 13.24 | 12.87 | 13.09 | +0.46% | |
| 12.83 | 13.23 | 12.77 | 13.03 | +1.64% | |
| 12.81 | 13.15 | 12.70 | 12.82 | +0.55% | |
| 12.76 | 12.88 | 12.66 | 12.75 | +0.55% | |
| 12.68 | 12.90 | 12.64 | 12.68 | +0.24% | |
| 12.94 | 12.97 | 12.47 | 12.65 | -1.71% | |
| 12.91 | 13.13 | 12.70 | 12.87 | -0.85% | |
| 13.15 | 13.25 | 12.88 | 12.98 | +0.39% | |
| 12.99 | 13.21 | 12.85 | 12.93 | -0.39% | |
| 12.88 | 13.23 | 12.64 | 12.98 | +2.61% | |
| 12.84 | 12.88 | 12.51 | 12.65 | -1.17% | |
| 13.09 | 13.22 | 12.77 | 12.80 | -1.84% | |
| 13.05 | 13.21 | 12.97 | 13.04 | -0.53% | |
| 13.05 | 13.22 | 12.95 | 13.11 | +0.31% | |
| 13.17 | 13.34 | 13.07 | 13.07 | -0.53% | |
| 13.49 | 13.49 | 13.14 | 13.14 | -1.79% | |
| 13.94 | 13.96 | 13.33 | 13.38 | -4.15% | |
| 13.83 | 14.10 | 13.71 | 13.96 | +0.36% | |
| 14.00 | 14.11 | 13.66 | 13.91 | -0.50% | |
| 14.34 | 14.41 | 13.92 | 13.98 | -2.71% | |
| 13.94 | 14.60 | 13.90 | 14.37 | +2.42% | |
| 13.76 | 14.13 | 13.63 | 14.03 | +3.01% | |
| 13.49 | 13.71 | 13.46 | 13.62 | +0.81% | |
| 13.00 | 13.56 | 12.98 | 13.51 | +4.81% | |
| 12.47 | 12.96 | 12.43 | 12.89 | +3.04% | |
| 12.30 | 12.73 | 12.23 | 12.51 | +1.54% | |
| 12.64 | 12.76 | 12.24 | 12.32 | -0.88% | |
| 12.47 | 12.61 | 12.22 | 12.43 | -0.72% | |
| 12.67 | 12.78 | 12.44 | 12.52 | -1.26% | |
| 13.20 | 13.20 | 12.58 | 12.68 | -3.79% | |
| 13.28 | 13.31 | 12.92 | 13.18 | -2.08% | |
| 13.47 | 13.55 | 13.20 | 13.46 | +0.37% | |
| 13.21 | 13.49 | 13.06 | 13.41 | +2.60% | |
| 13.01 | 13.29 | 12.85 | 13.07 | +0.54% | |
| 12.58 | 13.29 | 12.39 | 13.00 | +3.26% | |
| 11.51 | 12.74 | 11.51 | 12.59 | +3.11% | |
| 12.26 | 12.39 | 11.42 | 12.21 | -13.71% | |
| 13.67 | 14.26 | 13.67 | 14.15 | +3.13% | |
| 13.86 | 14.21 | 13.63 | 13.72 | -2.90% | |
| 13.83 | 14.20 | 13.52 | 14.13 | +1.44% | |
| 13.75 | 13.97 | 13.67 | 13.93 | +1.60% | |
| 13.74 | 14.02 | 13.66 | 13.71 | -1.37% | |
| 13.94 | 14.10 | 13.87 | 13.90 | -1.28% | |
| 13.94 | 14.09 | 13.81 | 14.08 | +0.72% | |
| 13.65 | 14.10 | 13.64 | 13.98 | +3.25% | |
| 13.54 | 13.72 | 13.33 | 13.54 | +0.74% | |
| 13.10 | 13.53 | 13.10 | 13.44 | +2.60% | |
| 13.17 | 13.28 | 13.02 | 13.10 | -0.15% | |
| 13.15 | 13.57 | 13.07 | 13.12 | -0.38% | |
| 13.26 | 13.30 | 13.08 | 13.17 | 0.00% | |
| 12.94 | 13.22 | 12.83 | 13.17 | +1.00% | |
| 13.15 | 13.15 | 12.85 | 13.04 | +0.23% | |
| 13.60 | 13.67 | 12.87 | 13.01 | -3.63% | |
| 12.85 | 13.64 | 12.85 | 13.50 | +3.37% | |
| 13.04 | 13.19 | 12.82 | 13.06 | +1.32% | |
| 13.17 | 13.44 | 12.86 | 12.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GOOS chart for longer ranges.