Canada markets closed

Cargojet Inc. (CJT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
152.11-0.39 (-0.26%)
At close: 03:59PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022151.29154.12151.29152.11152.1169,707
Aug 12, 2022154.50154.50151.75152.50152.5061,600
Aug 11, 2022156.00156.00152.06153.31153.3137,100
Aug 10, 2022149.28155.63149.28155.42155.4259,800
Aug 09, 2022149.63149.63146.26146.49146.4915,400
Aug 08, 2022149.46150.77148.74149.80149.8013,800
Aug 05, 2022146.31149.47144.49149.13149.1341,600
Aug 04, 2022150.76153.04146.30149.36149.3636,000
Aug 03, 2022153.22153.84148.70150.26150.2640,200
Aug 02, 2022148.99151.81146.71150.65150.6529,800
Jul 29, 2022144.48148.69144.00148.41148.4132,900
Jul 28, 2022139.52143.49137.42142.89142.8944,400
Jul 27, 2022133.73143.00133.73138.22138.2267,700
Jul 26, 2022136.65136.65130.54133.12133.1271,000
Jul 25, 2022138.01138.01132.87136.69136.6971,400
Jul 22, 2022137.60137.78134.90137.33137.3357,000
Jul 21, 2022137.82139.99134.76136.28136.2854,100
Jul 20, 2022139.26140.25135.36138.83138.8358,600
Jul 19, 2022141.95143.10136.90139.26139.2663,900
Jul 18, 2022138.08142.07138.07140.35140.3550,800
Jul 15, 2022134.97139.00134.59137.49137.4931,500
Jul 14, 2022131.56135.32130.62134.83134.8328,200
Jul 13, 2022134.00134.85130.01133.00133.0045,800
Jul 12, 2022134.49135.95132.91134.76134.76131,700
Jul 11, 2022143.53143.53133.64134.26134.2664,300
Jul 08, 2022143.29146.96142.90144.62144.6225,500
Jul 07, 2022143.19145.60143.19144.67144.6733,000
Jul 06, 2022143.47144.24140.34142.30142.3032,000
Jul 05, 2022141.34144.50140.68143.64143.6423,800
Jul 04, 2022143.75145.00143.50144.00144.008,800
Jun 30, 2022139.00142.99137.97142.51142.5157,200
Jun 29, 2022142.80143.36138.43139.99139.99113,800
Jun 28, 2022150.83152.00142.60143.00143.0048,500
Jun 27, 2022147.34153.50145.98148.50148.5052,700
Jun 24, 2022142.14146.89140.73145.63145.6356,200
Jun 23, 2022142.00142.15137.74139.72139.7245,300
Jun 22, 2022140.25144.02139.84141.87141.8754,800
Jun 21, 2022139.26145.33138.88142.26142.26109,500
Jun 20, 2022124.24139.49123.45135.83135.83522,400
Jun 17, 2022117.00124.66115.89122.21122.21550,700
Jun 17, 20220.286 Dividend
Jun 16, 2022138.02139.19116.30116.82116.53240,400
Jun 15, 2022142.42145.54141.87144.70144.3526,800
Jun 14, 2022146.99147.00140.28141.86141.5151,300
Jun 13, 2022148.17148.46144.55145.37145.0154,100
Jun 10, 2022147.91153.50146.23152.65152.28292,900
Jun 09, 2022147.38152.93145.65150.51150.1480,900
Jun 08, 2022153.54153.54147.01147.41147.0591,900
Jun 07, 2022150.38153.78149.45152.72152.35102,500
Jun 06, 2022150.86154.65149.25150.75150.3878,300
Jun 03, 2022147.40150.01144.11148.51148.15175,300
Jun 02, 2022144.80152.48144.80147.14146.78135,100
Jun 01, 2022150.25150.42140.74144.75144.40136,500
May 31, 2022149.18151.48147.76148.83148.4761,000
May 30, 2022147.50151.50146.80151.50151.1348,500
May 27, 2022146.93150.54144.25147.27146.91112,300
May 26, 2022144.19152.37144.19150.61150.2435,000
May 25, 2022144.29147.72143.46146.11145.7541,500
May 24, 2022148.01149.55144.32145.00144.6525,700
May 20, 2022151.13153.62146.55149.03148.6721,400
May 19, 2022146.86151.50146.57149.30148.9326,800
May 18, 2022152.36152.36146.73147.46147.1025,100
May 17, 2022149.69153.16149.69153.16152.7914,800
May 16, 2022146.64148.49144.78146.91146.5519,500
May 13, 2022142.89148.54142.35146.64146.2838,200
May 12, 2022146.01148.27140.53140.70140.3656,400
May 11, 2022150.34151.69146.79146.90146.5465,900
May 10, 2022152.00152.00147.05150.35149.9880,400
May 09, 2022153.37153.37149.30150.04149.6738,400
May 06, 2022149.62153.73147.14153.66153.2837,500
May 05, 2022154.87154.87149.20149.97149.6062,700
May 04, 2022152.42155.71150.69154.88154.5068,500
May 03, 2022154.95155.49149.97151.40151.0372,500
May 02, 2022150.87156.00148.52153.59153.2170,800
Apr 29, 2022153.90154.71148.13150.09149.7267,700
Apr 28, 2022153.07154.94149.32154.62154.2432,000
Apr 27, 2022150.85152.84148.65151.77151.4078,100
Apr 26, 2022155.63155.63149.28149.65149.2855,700
Apr 25, 2022158.90158.90153.25156.42156.0450,500
Apr 22, 2022160.70162.25158.44158.90158.5143,300
Apr 21, 2022163.27163.27160.30161.46161.0631,500
Apr 20, 2022162.50163.00160.00161.93161.5326,300
Apr 19, 2022159.49162.50159.49162.00161.6067,600
Apr 18, 2022160.61161.94159.34159.42159.0330,500
Apr 14, 2022164.00164.65159.99160.61160.2238,200
Apr 13, 2022159.72165.00159.72163.56163.1642,500
Apr 12, 2022163.35165.62159.73160.42160.0334,400
Apr 11, 2022164.81165.49161.22161.29160.9060,600
Apr 08, 2022168.22168.22164.40165.12164.7240,000
Apr 07, 2022170.49173.12168.08168.18167.7751,100
Apr 06, 2022178.30178.30168.14171.00170.5877,800
Apr 05, 2022183.43185.23177.65179.00178.5647,300
Apr 04, 2022182.60185.40181.29182.32181.8732,300
Apr 01, 2022189.99191.75181.18182.00181.5553,500
Mar 31, 2022189.71194.19188.44190.08189.6186,900
Mar 30, 2022184.94192.75182.84190.38189.91116,400
Mar 29, 2022170.77186.34170.77185.03184.58187,800
Mar 28, 2022162.92165.05162.03163.49163.0933,800
Mar 25, 2022162.58165.60162.25162.92162.5237,000
Mar 24, 2022164.27165.29162.80163.84163.4423,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...