Canada markets close in 3 hours 36 minutes

Cargojet Inc. (CJT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
135.75+4.39 (+3.34%)
As of 12:24PM EST. Market open.
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022132.25135.75131.74135.75135.7531,047
Nov 30, 2022132.49132.49129.54131.36131.3633,300
Nov 29, 2022132.55132.93129.13131.30131.3040,300
Nov 28, 2022136.61137.31130.93132.54132.5443,800
Nov 25, 2022138.19138.19135.73137.63137.6313,400
Nov 24, 2022139.35139.35135.58136.22136.2225,800
Nov 23, 2022135.27140.80135.27138.59138.5931,800
Nov 22, 2022134.09135.59133.02135.21135.2151,400
Nov 21, 2022134.32137.32133.87134.85134.8533,500
Nov 18, 2022134.27135.73133.51135.49135.4929,500
Nov 17, 2022130.61135.50130.49135.02135.0226,900
Nov 16, 2022131.30133.05130.00132.25132.2560,600
Nov 15, 2022136.95138.35131.12131.30131.3062,700
Nov 14, 2022138.92140.74134.17134.55134.5529,500
Nov 11, 2022137.59143.61137.58140.12140.1255,100
Nov 10, 2022138.37138.37134.05137.60137.6056,100
Nov 09, 2022132.45133.19130.63130.63130.6321,600
Nov 08, 2022131.60135.00131.13132.50132.5031,900
Nov 07, 2022128.20131.22127.69130.35130.3524,900
Nov 04, 2022130.00130.00125.74127.29127.2924,400
Nov 03, 2022129.62131.68128.40128.42128.4227,200
Nov 02, 2022133.91133.91130.08130.52130.5243,500
Nov 01, 2022134.78137.43132.57132.86132.8657,700
Oct 31, 2022136.90139.93131.58132.80132.80112,700
Oct 28, 2022126.30131.38126.30130.01130.0183,100
Oct 27, 2022130.46131.71126.98127.06127.0657,800
Oct 26, 2022125.37131.42125.01130.24130.2458,500
Oct 25, 2022122.36126.44121.29125.37125.3727,200
Oct 24, 2022120.83122.60119.96121.63121.6325,600
Oct 21, 2022118.69120.36117.00119.83119.8324,200
Oct 20, 2022120.72121.56118.52118.69118.6917,800
Oct 19, 2022123.00124.00119.12120.26120.2634,500
Oct 18, 2022122.47124.37120.48123.04123.0441,100
Oct 17, 2022119.10120.59118.49120.00120.0029,500
Oct 14, 2022119.99119.99115.90115.90115.9024,600
Oct 13, 2022114.87120.65113.80118.00118.0041,700
Oct 12, 2022112.17117.91111.64117.55117.5593,800
Oct 11, 2022115.26115.26110.90112.02112.0261,600
Oct 07, 2022121.68122.02114.39116.50116.5069,200
Oct 06, 2022123.64125.53122.13123.02123.0230,100
Oct 05, 2022123.00125.20121.98123.69123.6945,200
Oct 04, 2022122.75126.93121.17124.08124.0885,100
Oct 03, 2022112.70120.53112.22119.89119.8947,000
Sept 30, 2022115.85116.28111.60111.60111.6049,200
Sept 29, 2022117.67117.67111.31115.51115.5182,900
Sept 28, 2022122.00122.68115.79119.29119.29101,800
Sept 27, 2022118.16124.66117.30121.07121.07109,800
Sept 26, 2022111.71117.65109.99115.89115.8995,000
Sept 23, 2022113.86113.86109.69111.82111.82116,100
Sept 22, 2022122.09122.09115.00115.40115.40105,400
Sept 21, 2022123.96123.96121.64122.12122.1255,500
Sept 20, 2022124.04124.18119.88123.41123.4160,600
Sept 19, 2022125.01126.88122.71124.50124.5077,500
Sept 19, 20220.286 Dividend
Sept 16, 2022133.01133.41122.84127.00126.71148,300
Sept 15, 2022136.88140.10136.88137.62137.3127,000
Sept 14, 2022138.84138.84136.00137.88137.5724,200
Sept 13, 2022139.99139.99135.94138.24137.9329,500
Sept 12, 2022138.04142.19137.91141.57141.2546,800
Sept 09, 2022135.73139.67134.17137.14136.8343,500
Sept 08, 2022132.82135.37131.53135.05134.7540,900
Sept 07, 2022131.26133.77131.25133.50133.2023,600
Sept 06, 2022135.71135.71131.26132.34132.0428,200
Sept 02, 2022135.09139.25134.29135.35135.0535,100
Sept 01, 2022138.14138.14133.00134.96134.6644,000
Aug 31, 2022139.80140.80137.77138.18137.8725,400
Aug 30, 2022141.69142.75138.06138.90138.5919,300
Aug 29, 2022144.30144.30138.88141.69141.3725,800
Aug 26, 2022147.86147.86141.73143.00142.6835,800
Aug 25, 2022146.82148.99145.29146.42146.0913,900
Aug 24, 2022146.14147.34145.57146.21145.8812,500
Aug 23, 2022145.01146.88144.00146.29145.9619,800
Aug 22, 2022143.83146.29142.30145.50145.1722,800
Aug 19, 2022148.92149.04145.53145.80145.4722,800
Aug 18, 2022150.39151.82148.85150.64150.3030,100
Aug 17, 2022153.34153.34149.00149.50149.1623,300
Aug 16, 2022152.50154.51151.15153.34152.9923,000
Aug 15, 2022151.29154.12151.29152.11151.7769,700
Aug 12, 2022154.50154.50151.75152.50152.1661,600
Aug 11, 2022156.00156.00152.06153.31152.9637,100
Aug 10, 2022149.28155.63149.28155.42155.0759,800
Aug 09, 2022149.63149.63146.26146.49146.1615,400
Aug 08, 2022149.46150.77148.74149.80149.4613,800
Aug 05, 2022146.31149.47144.49149.13148.7941,600
Aug 04, 2022150.76153.04146.30149.36149.0236,000
Aug 03, 2022153.22153.84148.70150.26149.9240,200
Aug 02, 2022148.99151.81146.71150.65150.3129,800
Jul 29, 2022144.48148.69144.00148.41148.0832,900
Jul 28, 2022139.52143.49137.42142.89142.5744,400
Jul 27, 2022133.73143.00133.73138.22137.9167,700
Jul 26, 2022136.65136.65130.54133.12132.8271,000
Jul 25, 2022138.01138.01132.87136.69136.3871,400
Jul 22, 2022137.60137.78134.90137.33137.0257,000
Jul 21, 2022137.82139.99134.76136.28135.9754,100
Jul 20, 2022139.26140.25135.36138.83138.5258,600
Jul 19, 2022141.95143.10136.90139.26138.9563,900
Jul 18, 2022138.08142.07138.07140.35140.0350,800
Jul 15, 2022134.97139.00134.59137.49137.1831,500
Jul 14, 2022131.56135.32130.62134.83134.5328,200
Jul 13, 2022134.00134.85130.01133.00132.7045,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...