Canada markets closed

Cargojet Inc. (CJT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
122.11-0.46 (-0.38%)
At close: 04:00PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024121.76123.18121.08122.11122.1127,194
May 07, 2024120.59122.84120.59122.57122.5729,900
May 06, 2024120.00121.04118.78120.58120.5864,800
May 03, 2024120.22121.33119.43120.02120.0245,200
May 02, 2024118.86120.74117.06118.77118.7754,900
May 01, 2024122.99122.99116.95117.08117.0855,100
Apr 30, 2024119.32125.44119.32123.00123.00184,800
Apr 29, 2024118.42119.95112.62119.76119.76102,400
Apr 26, 2024117.42117.42114.63115.59115.5958,900
Apr 25, 2024113.63117.79112.10117.40117.4051,500
Apr 24, 2024115.26115.26113.56114.32114.3231,500
Apr 23, 2024110.71115.61110.71114.99114.9952,000
Apr 22, 2024110.30111.31110.10110.85110.8532,100
Apr 19, 2024111.28111.38109.85110.86110.8632,900
Apr 18, 2024112.22112.86110.00110.44110.4425,300
Apr 17, 2024109.92112.47109.92112.02112.0237,900
Apr 16, 2024107.97110.00107.94109.00109.0034,800
Apr 15, 2024111.67111.70108.71108.86108.8630,400
Apr 12, 2024111.28111.58110.15110.30110.3024,500
Apr 11, 2024112.03112.65111.15111.85111.8538,000
Apr 10, 2024114.76114.76110.20111.98111.9845,000
Apr 09, 2024116.27116.27115.09115.91115.9114,100
Apr 08, 2024115.10116.34114.92116.33116.3326,100
Apr 05, 2024114.58115.89114.58115.64115.6433,900
Apr 04, 2024117.56120.23114.54114.91114.9169,200
Apr 03, 2024113.27117.74113.25117.74117.7466,100
Apr 02, 2024111.35114.13111.35113.27113.2735,200
Apr 01, 2024111.91113.48111.90112.29112.2933,800
Mar 28, 2024115.18116.12111.90111.90111.9047,500
Mar 27, 2024112.31117.38112.25115.71115.7148,800
Mar 26, 2024109.47113.46109.47112.19112.1938,100
Mar 25, 2024109.41111.42109.28109.74109.7449,400
Mar 22, 2024109.39111.01109.29109.96109.9640,900
Mar 21, 2024106.79110.26106.57109.17109.1752,200
Mar 20, 2024104.21106.96104.20106.78106.7878,500
Mar 19, 2024106.09106.40104.30104.91104.9161,300
Mar 19, 20240.315 Dividend
Mar 18, 2024109.15109.15104.81106.31106.0054,900
Mar 15, 2024107.86109.65107.51108.62108.3084,000
Mar 14, 2024110.79111.23108.58108.61108.2948,100
Mar 13, 2024112.85113.98111.00111.01110.6825,700
Mar 12, 2024110.57113.26110.57112.84112.5132,000
Mar 11, 2024109.49111.77109.49110.86110.5326,200
Mar 08, 2024108.12111.52108.12109.87109.5440,600
Mar 07, 2024106.78108.17106.09108.07107.7532,800
Mar 06, 2024107.60107.60105.87106.64106.3236,400
Mar 05, 2024109.00109.04105.61106.50106.1856,600
Mar 04, 2024112.25112.25109.01109.08108.7647,800
Mar 01, 2024111.78112.29110.88112.25111.9240,100
Feb 29, 2024112.00113.25110.48110.73110.4038,800
Feb 28, 2024117.23117.23111.89112.09111.7634,000
Feb 27, 2024112.58117.34112.58115.62115.2857,400
Feb 26, 2024111.59115.73108.69113.51113.1779,500
Feb 23, 2024119.55119.58117.05117.05116.7064,500
Feb 22, 2024120.22120.76118.63119.54119.1967,200
Feb 21, 2024118.46119.33118.34118.60118.2545,700
Feb 20, 2024119.85120.73119.21119.21118.8642,100
Feb 16, 2024119.59120.95119.34120.34119.9817,500
Feb 15, 2024119.22121.00119.22120.82120.4628,700
Feb 14, 2024116.38120.98116.30120.27119.9137,500
Feb 13, 2024118.89119.00115.20116.07115.7347,500
Feb 12, 2024120.41121.00119.80120.27119.9132,700
Feb 09, 2024119.90120.98119.46120.35119.9919,000
Feb 08, 2024119.92120.84119.23119.51119.1615,800
Feb 07, 2024120.21120.66119.60120.46120.1012,300
Feb 06, 2024119.00121.33118.86120.24119.8850,800
Feb 05, 2024120.26120.63117.66118.60118.2540,900
Feb 02, 2024120.00120.50118.72119.93119.5721,000
Feb 01, 2024120.04122.18119.37120.11119.7556,700
Jan 31, 2024121.14121.30119.79120.23119.8724,600
Jan 30, 2024121.59121.59119.87120.64120.2845,100
Jan 29, 2024119.01121.60119.01121.60121.2437,300
Jan 26, 2024120.13122.18119.65119.70119.3521,800
Jan 25, 2024120.18122.39119.04120.91120.5537,000
Jan 24, 2024124.33124.94119.00119.50119.1548,900
Jan 23, 2024122.83124.28121.10123.89123.5255,000
Jan 22, 2024120.12122.10119.59120.96120.6039,300
Jan 19, 2024121.99121.99120.10120.13119.7729,800
Jan 18, 2024121.00121.66119.72121.50121.1461,700
Jan 17, 2024119.85121.51119.00119.86119.5054,300
Jan 16, 2024121.70123.00119.96120.27119.9170,300
Jan 15, 2024121.89123.78118.90119.29118.9440,200
Jan 12, 2024118.47122.59118.47122.38122.0291,500
Jan 11, 2024118.43118.57117.18117.90117.5539,600
Jan 10, 2024117.22119.23116.80118.25117.9041,500
Jan 09, 2024116.80118.66116.80117.34116.9938,800
Jan 08, 2024115.56118.46115.56117.24116.8950,200
Jan 05, 2024116.23117.27115.09116.00115.6654,800
Jan 04, 2024114.99118.09114.99117.84117.4951,500
Jan 03, 2024114.36116.81113.89115.85115.5146,000
Jan 02, 2024118.00118.38114.60115.03114.6962,000
Dec 29, 2023115.64119.49115.64119.17118.8270,500
Dec 28, 2023115.75116.85115.44116.42116.0839,300
Dec 27, 2023113.54117.06113.54115.66115.3255,000
Dec 22, 2023113.65115.94113.65114.11113.7750,700
Dec 21, 2023108.99113.98108.99113.98113.6467,100
Dec 20, 2023114.69114.69107.23107.82107.50132,700
Dec 19, 2023115.12116.62114.80116.43116.0953,300
Dec 19, 20230.315 Dividend
Dec 18, 2023114.46115.31114.00114.98114.3353,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...