Cargojet Inc. (CGJTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

80.50

0.00

(0.00%)

At close: 10:11AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	80.50	80.50	80.50	80.50	80.50	-
Apr 23, 2024	80.50	80.50	80.50	80.50	80.50	1,900
Apr 22, 2024	80.50	80.50	80.50	80.50	80.50	4,200
Apr 19, 2024	80.50	80.50	80.50	80.50	80.50	100
Apr 18, 2024	80.00	80.00	80.00	80.00	80.00	1,200
Apr 17, 2024	79.90	80.91	79.41	80.91	80.91	100
Apr 16, 2024	79.00	79.00	79.00	79.00	79.00	1,000
Apr 15, 2024	84.82	84.82	84.82	84.82	84.82	1,500
Apr 12, 2024	84.82	84.82	84.82	84.82	84.82	-
Apr 11, 2024	84.82	84.82	84.82	84.82	84.82	1,300
Apr 10, 2024	84.82	84.82	84.82	84.82	84.82	1,500
Apr 09, 2024	84.82	84.82	84.82	84.82	84.82	400
Apr 08, 2024	84.82	84.82	84.82	84.82	84.82	400
Apr 05, 2024	84.82	84.82	84.82	84.82	84.82	-
Apr 04, 2024	84.82	84.82	84.82	84.82	84.82	1,900
Apr 03, 2024	84.82	84.82	84.82	84.82	84.82	1,200
Apr 02, 2024	84.82	84.82	84.82	84.82	84.82	1,600
Apr 01, 2024	84.82	84.82	84.82	84.82	84.82	2,000
Mar 28, 2024	84.82	84.82	84.82	84.82	84.82	300
Mar 27, 2024	84.39	84.39	84.39	84.39	84.39	900
Mar 26, 2024	80.75	82.22	80.75	82.22	82.22	300
Mar 25, 2024	81.23	81.23	81.23	81.23	81.23	200
Mar 22, 2024	81.27	81.31	81.27	81.31	81.31	200
Mar 21, 2024	78.52	78.52	78.52	78.52	78.52	300
Mar 20, 2024	78.00	78.52	78.00	78.52	78.52	4,200
Mar 19, 2024	77.27	77.96	77.27	77.96	77.96	6,400
Mar 19, 2024	0.232 Dividend
Mar 18, 2024	80.45	80.45	80.45	80.45	80.22	100
Mar 15, 2024	80.45	80.45	80.45	80.45	80.22	300
Mar 14, 2024	84.39	84.39	84.39	84.39	84.15	1,300
Mar 13, 2024	84.39	84.39	84.39	84.39	84.15	1,100
Mar 12, 2024	82.52	82.52	82.52	82.52	82.28	300
Mar 11, 2024	78.92	78.92	78.92	78.92	78.69	2,300
Mar 08, 2024	78.92	78.92	78.92	78.92	78.69	-
Mar 07, 2024	78.92	78.92	78.92	78.92	78.69	600
Mar 06, 2024	78.92	78.92	78.92	78.92	78.69	1,400
Mar 05, 2024	78.03	78.03	77.78	77.78	77.56	3,900
Mar 04, 2024	78.03	78.03	78.03	78.03	77.80	3,200
Mar 01, 2024	82.99	82.99	82.99	82.99	82.75	-
Feb 29, 2024	82.99	82.99	82.99	82.99	82.75	1,600
Feb 28, 2024	82.99	82.99	82.99	82.99	82.75	4,200
Feb 27, 2024	82.99	82.99	82.99	82.99	82.75	8,200
Feb 26, 2024	83.50	84.83	83.50	84.60	84.36	6,900
Feb 23, 2024	88.79	88.79	88.79	88.79	88.53	8,000
Feb 22, 2024	88.30	88.30	88.30	88.30	88.05	17,700
Feb 21, 2024	88.30	88.30	88.30	88.30	88.05	4,000
Feb 20, 2024	88.30	88.30	88.30	88.30	88.05	700
Feb 16, 2024	89.18	89.18	89.18	89.18	88.92	300
Feb 15, 2024	88.85	88.85	88.85	88.85	88.59	6,600
Feb 14, 2024	87.96	87.96	87.96	87.96	87.71	600
Feb 13, 2024	89.43	89.43	89.43	89.43	89.17	6,200
Feb 12, 2024	89.43	89.43	89.43	89.43	89.17	100
Feb 09, 2024	88.39	90.02	88.39	90.02	89.76	1,800
Feb 08, 2024	89.26	89.26	89.26	89.26	89.00	1,800
Feb 07, 2024	88.25	88.25	88.25	88.25	88.00	1,300
Feb 06, 2024	88.25	88.25	88.25	88.25	88.00	2,000
Feb 05, 2024	88.25	88.25	88.25	88.25	88.00	900
Feb 02, 2024	90.42	90.42	90.42	90.42	90.16	-
Feb 01, 2024	90.42	90.42	90.42	90.42	90.16	4,100
Jan 31, 2024	90.59	90.59	90.58	90.58	90.32	100
Jan 30, 2024	89.98	89.98	89.98	89.98	89.72	6,000
Jan 29, 2024	90.09	90.09	89.62	89.62	89.36	5,500
Jan 26, 2024	89.94	89.94	89.94	89.94	89.68	5,000
Jan 25, 2024	90.22	90.22	90.22	90.22	89.96	7,300
Jan 24, 2024	90.22	90.22	90.22	90.22	89.96	20,700
Jan 23, 2024	90.22	90.22	90.22	90.22	89.96	1,600
Jan 22, 2024	90.22	90.22	90.22	90.22	89.96	2,100
Jan 19, 2024	90.22	90.22	90.22	90.22	89.96	-
Jan 18, 2024	90.22	90.22	90.22	90.22	89.96	5,200
Jan 17, 2024	90.22	90.22	90.22	90.22	89.96	4,000
Jan 16, 2024	88.72	90.22	88.72	90.22	89.96	9,300
Jan 12, 2024	88.80	88.80	88.80	88.80	88.54	-
Jan 11, 2024	87.36	88.80	87.36	88.80	88.54	500
Jan 10, 2024	87.38	87.38	87.38	87.38	87.13	4,100
Jan 09, 2024	87.38	87.38	87.38	87.38	87.13	3,000
Jan 08, 2024	87.06	87.06	87.06	87.06	86.81	-
Jan 05, 2024	87.06	87.06	87.06	87.06	86.81	5,300
Jan 04, 2024	87.52	87.77	87.52	87.77	87.52	800
Jan 03, 2024	86.46	86.46	86.45	86.45	86.20	5,300
Jan 02, 2024	88.09	88.09	85.92	85.92	85.67	4,200
Dec 29, 2023	87.48	87.48	87.48	87.48	87.23	-
Dec 28, 2023	87.48	87.48	87.48	87.48	87.23	2,000
Dec 27, 2023	88.29	88.29	88.29	88.29	88.04	100
Dec 26, 2023	86.16	86.16	86.16	86.16	85.91	100
Dec 22, 2023	87.04	87.04	87.04	87.04	86.79	2,400
Dec 21, 2023	84.68	84.68	84.68	84.68	84.44	400
Dec 20, 2023	84.68	84.68	84.68	84.68	84.44	9,900
Dec 19, 2023	86.23	86.90	86.23	86.90	86.65	1,100
Dec 19, 2023	0.235 Dividend
Dec 18, 2023	85.36	85.36	85.36	85.36	84.88	800
Dec 15, 2023	88.58	88.58	85.97	85.97	85.49	2,700
Dec 14, 2023	88.00	88.00	87.31	87.31	86.82	5,100
Dec 13, 2023	82.25	82.25	82.25	82.25	81.79	4,900
Dec 12, 2023	83.19	83.19	83.19	83.19	82.72	2,100
Dec 11, 2023	82.00	83.19	82.00	83.19	82.72	4,300
Dec 08, 2023	80.91	80.91	80.91	80.91	80.45	2,600
Dec 07, 2023	80.17	80.17	80.17	80.17	79.72	5,200
Dec 06, 2023	79.37	80.00	79.37	80.00	79.55	200
Dec 05, 2023	76.95	76.95	76.95	76.95	76.52	153,000
Dec 04, 2023	76.95	76.95	76.95	76.95	76.52	3,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7305+0.0007(+0.10%)

CRUDE OIL82.95+0.14(+0.17%)

Bitcoin CAD87,829.53-3,699.00(-4.04%)

Cargojet Inc. (CGJTF)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7305
+0.0007(+0.10%)

CRUDE OIL
82.95
+0.14(+0.17%)

Bitcoin CAD
87,829.53
-3,699.00(-4.04%)