Canada markets closed

Cargojet Inc. (CJT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
201.00+1.12 (+0.56%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2021199.82202.61198.01201.00201.0065,900
Sep. 23, 2021196.71201.19196.52199.88199.8871,900
Sep. 22, 2021192.79198.76191.00197.10197.1077,000
Sep. 21, 2021192.99193.95190.25192.08192.0845,300
Sep. 20, 2021190.60193.30188.72191.82191.82128,600
Sep. 17, 2021197.38197.38192.32194.50194.5091,600
Sep. 16, 2021197.27198.71195.43197.01197.0138,800
Sep. 15, 2021197.91200.03196.42198.66198.6650,700
Sep. 14, 2021197.02199.46196.07197.91197.9173,800
Sep. 13, 2021203.35205.39196.06198.46198.4676,600
Sep. 10, 2021206.00209.69200.76201.82201.82221,000
Sep. 09, 2021205.68207.03203.73205.66205.6660,700
Sep. 08, 2021205.96205.96201.50203.46203.4648,400
Sep. 07, 2021208.01208.10203.14205.96205.9695,300
Sep. 03, 2021211.79212.01207.82208.00208.0035,300
Sep. 02, 2021211.30213.11209.47211.28211.2850,700
Sep. 01, 2021211.44214.50210.29210.60210.6060,800
Aug. 31, 2021211.66214.28208.73209.25209.25148,600
Aug. 30, 2021209.25212.18208.52211.66211.6672,100
Aug. 27, 2021204.98207.65204.51207.65207.6573,100
Aug. 26, 2021201.81204.97201.80204.60204.6072,000
Aug. 25, 2021201.26204.45199.89201.86201.8654,100
Aug. 24, 2021200.00203.36199.60201.19201.1955,400
Aug. 23, 2021195.39199.42195.39199.06199.0661,500
Aug. 20, 2021191.94195.88189.02195.16195.1670,400
Aug. 19, 2021185.11191.54185.11191.48191.4852,700
Aug. 18, 2021185.56188.00185.00186.15186.1556,400
Aug. 17, 2021188.30188.31184.80186.59186.5968,700
Aug. 16, 2021188.93190.08185.74189.12189.1240,600
Aug. 13, 2021187.63189.99186.13188.15188.1534,600
Aug. 12, 2021187.98188.96185.80187.63187.6356,400
Aug. 11, 2021185.70187.85184.72186.28186.2861,100
Aug. 10, 2021188.86188.86184.79185.65185.6575,800
Aug. 09, 2021185.31189.75184.80187.06187.0669,400
Aug. 06, 2021185.49186.38183.82185.69185.69101,600
Aug. 05, 2021187.56187.56182.04184.66184.6673,100
Aug. 04, 2021189.86190.49182.66187.56187.56135,000
Aug. 03, 2021193.06194.88186.40190.68190.68153,700
Jul. 30, 2021195.80196.20190.97194.20194.2047,100
Jul. 29, 2021192.20198.13191.38196.10196.10123,800
Jul. 28, 2021194.50194.50191.34192.17192.1775,500
Jul. 27, 2021193.51196.50188.99192.80192.8053,300
Jul. 26, 2021191.34194.10189.66193.17193.1778,100
Jul. 23, 2021188.62194.39188.62191.64191.64109,000
Jul. 22, 2021183.92190.00183.79187.83187.8393,900
Jul. 21, 2021179.89183.73178.21182.59182.5958,300
Jul. 20, 2021178.00181.98176.42180.01180.0181,800
Jul. 19, 2021173.60178.00168.47177.93177.93137,900
Jul. 16, 2021175.00176.54173.82174.49174.4942,400
Jul. 15, 2021176.03178.77172.24174.03174.0372,100
Jul. 14, 2021179.72179.72176.24177.27177.2740,300
Jul. 13, 2021178.58179.51175.10176.82176.8248,700
Jul. 12, 2021180.49180.49177.56178.61178.6155,300
Jul. 09, 2021178.84181.00178.84180.00180.0052,400
Jul. 08, 2021182.17182.51176.61178.26178.26119,800
Jul. 07, 2021184.99185.38182.27184.70184.7067,200
Jul. 06, 2021186.56186.94179.20183.40183.4094,600
Jul. 05, 2021186.01187.49185.48186.14186.1429,500
Jul. 02, 2021184.45186.66183.40186.60186.6073,500
Jun. 30, 2021181.96185.33181.22184.03184.03121,600
Jun. 29, 2021174.79182.99174.19182.79182.79196,900
Jun. 28, 2021173.91174.73170.90173.64173.64146,200
Jun. 25, 2021176.96176.96171.86172.70172.70138,900
Jun. 24, 2021178.23178.23175.50176.43176.4358,200
Jun. 23, 2021174.91180.06173.70177.92177.92129,300
Jun. 22, 2021174.95176.05173.74174.91174.9160,300
Jun. 21, 2021177.20177.64173.56175.24175.24100,800
Jun. 21, 20210.26 Dividend
Jun. 18, 2021180.71180.71176.56177.75177.49211,400
Jun. 17, 2021176.52182.20176.52180.81180.55106,200
Jun. 16, 2021176.24177.49175.00176.00175.74151,700
Jun. 15, 2021178.72181.86175.31175.67175.4169,600
Jun. 14, 2021178.50179.13172.45178.72178.46178,900
Jun. 11, 2021180.04182.20174.89177.25176.99342,900
Jun. 10, 2021179.35181.40175.51180.89180.63192,700
Jun. 09, 2021173.98179.56173.01179.36179.10213,600
Jun. 08, 2021175.86175.86171.52172.85172.60161,000
Jun. 07, 2021174.18175.18173.00173.52173.2781,900
Jun. 04, 2021174.98177.27172.25173.87173.6259,900
Jun. 03, 2021173.50175.19171.76174.07173.8265,400
Jun. 02, 2021177.77177.77172.26173.42173.17105,000
Jun. 01, 2021180.34180.57175.72178.55178.29113,100
May 31, 2021179.04181.75179.04179.32179.0621,800
May 28, 2021177.78180.08176.83179.04178.7875,100
May 27, 2021179.14180.37176.74177.86177.60243,200
May 26, 2021176.62181.03175.72180.42180.1682,000
May 25, 2021185.00185.00175.80176.00175.74123,600
May 21, 2021186.49186.49181.71183.00182.7345,000
May 20, 2021185.62186.50181.95185.33185.0667,200
May 19, 2021184.20186.27183.00184.42184.1562,900
May 18, 2021186.18187.51182.86184.99184.72119,000
May 17, 2021183.37185.09180.74184.57184.3086,500
May 14, 2021180.00183.55177.10182.68182.41122,300
May 13, 2021175.55180.00174.96178.47178.21124,500
May 12, 2021170.52173.21167.87173.09172.8479,800
May 11, 2021170.00173.55167.52172.52172.2757,700
May 10, 2021176.49176.49170.64171.51171.2688,900
May 07, 2021177.14179.15176.08176.50176.2442,000
May 06, 2021179.61180.99173.85176.07175.8197,800
May 05, 2021182.08184.08177.41179.34179.0878,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...