Canada Goose Holdings Inc. Subordinate Voting Sharesのデータ

Canada Goose Holdings Inc. Subordinate Voting Sharesの基本情報

名前 Canada Goose Holdings Inc. Subordinate Voting Shares
ティッカー GOOS
国 nan
上場年 2017.0
セクター Consumer Non-Durables

Canada Goose Holdings Inc. Subordinate Voting Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.69 42.9 42.96 43.0 1348700.0 43.0
2021-02-12 43.16 40.67 41.25 43.05 929900.0 43.05
2021-02-11 41.65 39.93 40.64 41.4 1516500.0 41.4
2021-02-10 42.13 40.06 42.13 40.78 1449200.0 40.78
2021-02-09 42.56 41.32 41.58 41.88 1609200.0 41.88
2021-02-08 43.92 40.92 43.92 41.53 3189200.0 41.53
2021-02-05 45.71 43.22 45.31 43.44 4300100.0 43.44
2021-02-04 45.6 40.13 40.6 42.9 18886400.0 42.9
2021-02-03 35.94 34.91 35.14 35.17 1445000.0 35.17
2021-02-02 35.22 34.31 35.13 34.92 1475600.0 34.92
2021-02-01 34.95 32.98 33.06 34.62 1486600.0 34.62
2021-01-29 34.83 33.23 33.55 33.46 1690300.0 33.46
2021-01-28 35.85 33.16 35.66 33.45 2032500.0 33.45
2021-01-27 36.86 33.19 33.59 35.72 3471100.0 35.72
2021-01-26 34.04 32.97 33.31 34.02 1740500.0 34.02
2021-01-25 33.18 31.71 31.78 32.82 1712500.0 32.82
2021-01-22 32.08 31.3 31.42 32.0 935900.0 32.0
2021-01-21 33.51 31.46 33.37 31.66 2505100.0 31.66
2021-01-20 35.35 33.43 34.86 33.49 2196600.0 33.49
2021-01-19 34.8 33.02 33.7 34.5 1992900.0 34.5
2021-01-15 33.95 33.2 33.65 33.8 3112500.0 33.8
2021-01-14 34.19 32.25 32.32 34.15 1960200.0 34.15
2021-01-13 32.64 31.72 32.28 32.5 1228000.0 32.5
2021-01-12 32.64 31.27 32.1 32.57 1607100.0 32.57
2021-01-11 32.07 29.88 30.11 31.58 1429500.0 31.58
2021-01-08 30.56 29.57 29.85 30.39 1055800.0 30.39
2021-01-07 29.89 29.32 29.6 29.75 1356600.0 29.75
2021-01-06 29.97 28.68 29.0 29.42 2180100.0 29.42
2021-01-05 28.88 28.1 28.64 28.45 1749500.0 28.45
2021-01-04 29.94 28.68 29.72 29.1 1527600.0 29.1
2020-12-31 30.22 29.67 29.85 29.77 1098300.0 29.77
2020-12-30 30.18 29.56 29.91 30.06 1164500.0 30.06
2020-12-29 30.67 29.09 30.55 29.75 1512500.0 29.75
2020-12-28 31.08 29.93 31.08 30.28 1110500.0 30.28
2020-12-24 31.1 30.58 31.04 30.85 427900.0 30.85
2020-12-23 31.26 30.38 30.76 30.82 1203100.0 30.82
2020-12-22 32.08 30.51 32.0 30.54 1665800.0 30.54
2020-12-21 32.53 31.49 31.59 32.01 1587600.0 32.01
2020-12-18 32.75 31.38 31.62 32.4 1422800.0 32.4
2020-12-17 32.16 31.32 31.66 31.58 1264400.0 31.58
2020-12-16 32.0 31.27 31.92 31.5 1092900.0 31.5
2020-12-15 31.73 30.33 30.39 31.67 1632500.0 31.67
2020-12-14 31.16 30.25 30.65 30.34 1529000.0 30.34
2020-12-11 31.28 30.06 31.04 30.65 1326100.0 30.65
2020-12-10 32.05 30.85 31.69 31.2 2012200.0 31.2
2020-12-09 33.85 32.19 33.72 32.23 1637300.0 32.23
2020-12-08 33.9 32.72 33.65 33.67 1105500.0 33.67
2020-12-07 34.08 31.71 32.01 33.78 1895100.0 33.78
2020-12-04 32.44 31.73 32.25 32.08 1178600.0 32.08
2020-12-03 33.12 32.1 32.5 32.16 1475300.0 32.16
2020-12-02 32.95 32.15 32.95 32.49 1169600.0 32.49
2020-12-01 33.6 32.96 33.49 33.03 1247800.0 33.03
2020-11-30 34.18 32.89 34.04 33.24 1878100.0 33.24
2020-11-27 35.62 33.64 35.48 34.05 1437900.0 34.05
2020-11-25 37.43 35.13 35.75 35.6 4527800.0 35.6
2020-11-24 39.32 36.55 36.6 38.65 3418900.0 38.65
2020-11-23 35.85 34.8 34.96 35.72 780000.0 35.72
2020-11-20 35.38 33.97 35.06 34.77 1224300.0 34.77
2020-11-19 36.05 35.15 35.5 35.68 789500.0 35.68
2020-11-18 35.75 34.42 34.57 35.65 1148600.0 35.65
2020-11-17 34.7 33.42 33.55 34.42 1100400.0 34.42
2020-11-16 34.88 32.97 34.51 33.82 1366400.0 33.82
2020-11-13 34.27 33.19 34.12 33.9 920200.0 33.9
2020-11-12 34.37 33.69 33.71 33.95 604100.0 33.95
2020-11-11 35.37 33.7 35.26 33.97 778700.0 33.97
2020-11-10 35.4 34.17 34.49 35.05 745000.0 35.05
2020-11-09 36.89 34.21 34.61 34.89 2139000.0 34.89
2020-11-06 33.29 31.92 32.99 32.18 1616800.0 32.18
2020-11-05 34.68 31.75 33.2 33.03 2266800.0 33.03
2020-11-04 33.02 31.59 32.11 32.91 1383500.0 32.91
2020-11-03 32.01 31.12 31.75 31.83 921600.0 31.83
2020-11-02 31.96 30.78 31.46 31.31 1521600.0 31.31
2020-10-30 32.98 30.75 32.75 31.18 2087400.0 31.18
2020-10-29 33.47 32.38 33.0 33.21 1029300.0 33.21
2020-10-28 33.34 32.41 33.0 32.89 887800.0 32.89
2020-10-27 34.55 33.58 34.1 33.7 617100.0 33.7
2020-10-26 35.13 33.14 34.96 33.47 1164800.0 33.47
2020-10-23 36.6 35.22 36.6 35.51 674500.0 35.51
2020-10-22 36.67 35.46 36.17 36.14 771600.0 36.14
2020-10-21 36.75 35.85 36.03 36.16 888300.0 36.16
2020-10-20 36.51 35.46 35.6 35.89 946200.0 35.89
2020-10-19 35.85 35.0 35.16 35.19 785300.0 35.19
2020-10-16 35.44 34.54 35.31 35.16 715400.0 35.16
2020-10-15 35.45 33.46 33.62 35.21 847800.0 35.21
2020-10-14 35.13 34.03 34.46 34.3 674500.0 34.3
2020-10-13 35.79 34.25 35.35 34.55 1069200.0 34.55
2020-10-12 35.99 34.97 35.87 35.41 734900.0 35.41
2020-10-09 36.06 35.11 36.0 35.87 986600.0 35.87
2020-10-08 35.82 34.5 34.5 35.66 1245100.0 35.66
2020-10-07 34.57 33.65 33.68 34.29 1075100.0 34.29
2020-10-06 33.96 32.87 33.8 33.0 1178900.0 33.0
2020-10-05 33.78 32.91 33.28 33.7 834900.0 33.7
2020-10-02 33.29 32.02 32.09 33.05 1312500.0 33.05
2020-10-01 33.73 32.32 32.48 33.2 2210700.0 33.2
2020-09-30 33.29 30.93 31.2 32.17 4435900.0 32.17
2020-09-29 30.25 29.37 29.89 29.68 952400.0 29.68
2020-09-28 30.43 29.42 29.98 29.83 1066800.0 29.83
2020-09-25 29.44 28.32 28.32 29.39 730600.0 29.39
2020-09-24 29.03 27.95 28.86 28.49 942300.0 28.49
2020-09-23 30.64 28.84 29.18 29.16 2471300.0 29.16
2020-09-22 28.73 27.88 28.49 28.61 1036200.0 28.61
2020-09-21 28.64 27.59 28.6 28.19 1097300.0 28.19
2020-09-18 29.71 28.52 29.06 29.27 1413000.0 29.27
2020-09-17 28.78 27.64 28.1 28.73 734900.0 28.73
2020-09-16 28.8 27.75 27.86 28.51 1514000.0 28.51
2020-09-15 27.9 26.74 27.3 27.66 1188200.0 27.66
2020-09-14 27.28 25.82 25.84 27.01 1258300.0 27.01
2020-09-11 25.87 25.24 25.52 25.64 701000.0 25.64
2020-09-10 25.7 24.96 25.26 25.18 832000.0 25.18
2020-09-09 25.3 24.68 25.0 25.1 774100.0 25.1
2020-09-08 25.3 24.0 24.63 24.79 872800.0 24.79
2020-09-04 25.9 24.35 25.79 25.18 1095900.0 25.18
2020-09-03 26.73 25.25 26.54 25.59 1366800.0 25.59
2020-09-02 26.61 25.12 25.12 26.52 1608700.0 26.52
2020-09-01 24.98 24.25 24.43 24.92 774700.0 24.92
2020-08-31 25.21 24.43 25.19 24.49 452600.0 24.49
2020-08-28 25.16 24.3 24.31 25.15 1036800.0 25.15
2020-08-27 24.92 24.18 24.31 24.31 901200.0 24.31
2020-08-26 24.17 23.65 23.99 24.1 839300.0 24.1
2020-08-25 24.14 23.38 23.46 23.92 1142100.0 23.92
2020-08-24 23.38 22.86 22.91 23.33 709100.0 23.33
2020-08-21 23.01 22.52 22.56 22.81 673100.0 22.81
2020-08-20 22.6 22.14 22.25 22.49 559300.0 22.49
2020-08-19 23.21 22.42 23.16 22.49 1365000.0 22.49
2020-08-18 23.46 22.83 23.38 23.16 1545300.0 23.16
2020-08-17 23.99 23.03 23.8 23.29 1464700.0 23.29
2020-08-14 24.06 23.51 23.63 23.79 777800.0 23.79
2020-08-13 24.47 23.21 23.25 23.63 1619100.0 23.63
2020-08-12 24.01 22.74 23.61 23.21 2656700.0 23.21
2020-08-11 24.45 22.59 22.6 23.51 4152300.0 23.51
2020-08-10 24.92 23.94 24.21 24.81 1560400.0 24.81
2020-08-07 23.96 22.82 23.17 23.93 856200.0 23.93
2020-08-06 23.32 22.52 22.71 23.2 1298000.0 23.2
2020-08-05 23.05 22.47 22.61 22.83 1107500.0 22.83
2020-08-04 22.61 22.1 22.4 22.36 702500.0 22.36
2020-08-03 22.82 22.02 22.33 22.47 825900.0 22.47
2020-07-31 22.95 22.16 22.61 22.28 682900.0 22.28
2020-07-30 23.23 22.31 22.68 22.78 742300.0 22.78
2020-07-29 23.7 22.66 23.57 23.03 1107500.0 23.03
2020-07-28 23.58 22.82 23.0 23.42 929900.0 23.42
2020-07-27 23.34 22.61 23.18 23.11 883500.0 23.11
2020-07-24 23.51 22.74 23.08 23.21 817600.0 23.21
2020-07-23 23.61 22.8 23.29 23.2 1471800.0 23.2
2020-07-22 23.88 22.74 22.91 23.29 1577400.0 23.29
2020-07-21 23.0 22.48 22.93 22.63 691400.0 22.63
2020-07-20 22.92 22.33 22.59 22.57 802800.0 22.57
2020-07-17 23.64 22.67 23.53 22.67 656200.0 22.67
2020-07-16 24.05 23.14 23.7 23.37 1787600.0 23.37
2020-07-15 24.08 23.0 23.18 24.0 1786000.0 24.0
2020-07-14 22.58 21.52 22.03 22.56 636600.0 22.56
2020-07-13 22.92 22.08 22.78 22.12 611800.0 22.12
2020-07-10 22.6 21.96 22.17 22.6 680500.0 22.6
2020-07-09 22.31 21.38 21.96 22.26 1696800.0 22.26
2020-07-08 22.45 21.66 22.12 22.11 777500.0 22.11
2020-07-07 23.22 21.93 23.1 22.04 858700.0 22.04
2020-07-06 23.69 22.78 23.58 23.45 1256800.0 23.45
2020-07-02 23.87 23.08 23.5 23.09 433000.0 23.09
2020-07-01 23.56 22.62 23.01 23.05 651400.0 23.05
2020-06-30 23.31 22.48 22.79 23.17 1219200.0 23.17
2020-06-29 22.94 22.04 22.44 22.87 664200.0 22.87
2020-06-26 23.14 22.28 22.75 22.3 761900.0 22.3
2020-06-25 23.2 22.43 22.68 23.04 1141800.0 23.04
2020-06-24 24.55 22.66 24.3 22.97 842000.0 22.97
2020-06-23 24.97 24.1 24.77 24.69 1126800.0 24.69
2020-06-22 24.4 23.59 23.8 24.35 707400.0 24.35
2020-06-19 24.76 23.78 24.64 23.86 693000.0 23.86
2020-06-18 24.43 23.6 23.6 24.25 825600.0 24.25
2020-06-17 24.15 23.55 24.0 23.95 650600.0 23.95
2020-06-16 24.66 23.34 24.5 23.98 1200200.0 23.98
2020-06-15 23.75 22.0 22.22 23.39 1686800.0 23.39
2020-06-12 23.4 22.36 23.35 22.96 1916100.0 22.96
2020-06-11 24.04 22.3 22.85 22.5 1672100.0 22.5
2020-06-10 25.97 24.48 25.6 24.49 1198100.0 24.49
2020-06-09 26.11 25.42 25.77 25.89 992000.0 25.89
2020-06-08 27.18 25.91 27.03 26.44 1782400.0 26.44
2020-06-05 27.56 25.13 25.82 25.34 3412100.0 25.34
2020-06-04 25.48 24.05 25.29 24.66 3009600.0 24.66
2020-06-03 25.65 22.9 23.0 25.42 6635400.0 25.42
2020-06-02 21.87 20.76 20.98 21.59 4405200.0 21.59
2020-06-01 20.99 19.32 19.41 20.73 2029200.0 20.73
2020-05-29 20.0 19.32 19.83 19.52 3113000.0 19.52
2020-05-28 21.52 19.88 21.5 19.98 2226100.0 19.98
2020-05-27 21.48 20.44 21.2 21.38 1892200.0 21.38
2020-05-26 21.35 20.45 21.3 20.77 1753200.0 20.77
2020-05-22 21.16 20.31 20.88 20.6 808600.0 20.6
2020-05-21 21.3 20.02 20.32 21.02 1012000.0 21.02
2020-05-20 21.19 20.19 20.81 20.39 870500.0 20.39
2020-05-19 20.98 19.86 20.48 20.59 1109500.0 20.59
2020-05-18 21.14 20.2 20.4 20.59 1289000.0 20.59
2020-05-15 19.74 18.52 19.5 19.22 1860900.0 19.22
2020-05-14 20.85 19.37 20.3 20.7 1121500.0 20.7
2020-05-13 22.07 20.15 21.93 20.65 1296800.0 20.65
2020-05-12 22.93 22.06 22.45 22.11 1606700.0 22.11
2020-05-11 22.49 21.56 22.49 22.32 1337800.0 22.32
2020-05-08 23.42 22.72 23.01 22.81 1418600.0 22.81
2020-05-07 23.0 21.99 21.99 22.63 1166400.0 22.63
2020-05-06 23.12 21.69 22.8 21.85 1442400.0 21.85
2020-05-05 23.76 22.67 23.4 22.8 825300.0 22.8
2020-05-04 23.42 22.02 22.39 22.93 1183100.0 22.93
2020-05-01 23.23 22.3 23.08 22.71 1264000.0 22.71
2020-04-30 24.99 23.56 24.67 23.85 1281500.0 23.85
2020-04-29 25.64 24.1 24.5 24.99 1540200.0 24.99
2020-04-28 24.73 22.77 24.23 23.63 1711700.0 23.63
2020-04-27 23.84 21.98 22.11 23.69 1458200.0 23.69
2020-04-24 22.19 21.52 22.19 21.75 1216100.0 21.75
2020-04-23 22.55 21.77 21.98 21.82 1056200.0 21.82
2020-04-22 22.01 21.45 21.54 21.88 727300.0 21.88
2020-04-21 22.2 21.1 21.31 21.16 694900.0 21.16
2020-04-20 23.23 21.71 21.93 22.07 1143300.0 22.07
2020-04-17 22.35 21.27 21.81 22.27 1086700.0 22.27
2020-04-16 21.7 20.51 21.53 20.62 1673900.0 20.62
2020-04-15 21.84 21.1 21.43 21.46 1783400.0 21.46
2020-04-14 22.52 21.51 21.51 22.07 1014300.0 22.07
2020-04-13 22.23 20.66 22.19 21.26 984900.0 21.26
2020-04-09 22.42 21.44 21.76 22.01 1196900.0 22.01
2020-04-08 21.59 20.38 20.82 21.18 1267700.0 21.18
2020-04-07 22.78 20.16 22.13 20.28 2994900.0 20.28
2020-04-06 20.79 18.73 19.19 20.69 1341900.0 20.69
2020-04-03 18.35 17.52 18.0 18.25 1666100.0 18.25
2020-04-02 19.15 17.84 18.25 18.17 2293700.0 18.17
2020-04-01 19.61 18.22 18.78 18.29 1666600.0 18.29
2020-03-31 20.83 19.77 20.33 19.89 1581700.0 19.89
2020-03-30 21.02 19.8 20.57 20.3 1001000.0 20.3
2020-03-27 20.71 18.57 19.2 20.22 1422800.0 20.22
2020-03-26 21.82 19.75 19.88 20.65 1888500.0 20.65
2020-03-25 20.2 17.96 19.03 19.59 2602300.0 19.59
2020-03-24 19.23 16.77 16.92 18.73 2063800.0 18.73
2020-03-23 16.18 14.8 15.4 15.96 2988400.0 15.96
2020-03-20 16.51 14.8 16.51 15.01 3654900.0 15.01
2020-03-19 17.2 15.38 15.71 15.5 3581800.0 15.5
2020-03-18 16.88 14.85 15.24 16.1 2195800.0 16.1
2020-03-17 16.56 12.94 15.41 16.45 7222600.0 16.45
2020-03-16 15.86 14.5 15.46 14.86 5678200.0 14.86
2020-03-13 18.76 16.11 18.1 17.59 7611100.0 17.59
2020-03-12 19.3 16.82 16.94 17.0 6645100.0 17.0
2020-03-11 21.54 19.56 21.54 19.74 4015300.0 19.74
2020-03-10 23.41 21.88 23.02 22.0 3853400.0 22.0
2020-03-09 23.8 21.52 22.3 22.26 4695000.0 22.26
2020-03-06 25.4 24.06 24.62 24.98 4637500.0 24.98
2020-03-05 26.4 25.1 26.15 25.36 2671700.0 25.36
2020-03-04 27.21 26.22 27.0 26.83 2725400.0 26.83
2020-03-03 28.2 26.23 27.79 26.54 1574400.0 26.54
2020-03-02 27.62 26.24 27.37 27.49 1774400.0 27.49
2020-02-28 27.63 26.26 26.3 27.57 2154800.0 27.57
2020-02-27 27.71 25.66 26.17 27.12 2674000.0 27.12
2020-02-26 28.26 27.05 27.69 27.17 1933000.0 27.17
2020-02-25 29.86 27.4 29.77 27.53 2789400.0 27.53
2020-02-24 29.85 28.85 29.26 29.51 2576600.0 29.51
2020-02-21 31.02 30.31 30.86 30.39 1566500.0 30.39
2020-02-20 31.79 30.53 30.85 31.14 2194800.0 31.14
2020-02-19 30.97 30.24 30.85 30.82 1667600.0 30.82
2020-02-18 30.95 30.41 30.75 30.71 2151200.0 30.71