Toronto - Delayed Quote CAD

Cargojet Inc. (CJT.TO)

Compare
118.03 +0.74 (+0.63%)
At close: December 4 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 4, 2024 117.52 119.00 116.44 118.03 118.03 58,900
Dec 3, 2024 118.31 118.31 115.33 117.29 117.29 50,600
Dec 2, 2024 121.30 121.30 116.59 118.00 118.00 71,700
Nov 29, 2024 119.19 120.95 119.19 120.90 120.90 27,400
Nov 28, 2024 119.56 120.07 118.57 119.71 119.71 15,400
Nov 27, 2024 121.70 121.70 119.22 119.72 119.72 39,400
Nov 26, 2024 122.78 122.90 119.81 122.47 122.47 358,700
Nov 25, 2024 124.32 124.32 120.77 121.54 121.54 63,200
Nov 22, 2024 123.95 124.38 122.39 123.15 123.15 60,400
Nov 21, 2024 123.30 124.16 121.00 122.56 122.56 77,900
Nov 20, 2024 126.83 126.83 122.91 123.39 123.39 53,800
Nov 19, 2024 126.30 127.48 124.99 126.82 126.82 54,300
Nov 18, 2024 127.73 128.52 126.37 127.33 127.33 63,800
Nov 15, 2024 130.00 130.23 126.94 128.00 128.00 94,600
Nov 14, 2024 134.55 134.55 130.15 130.88 130.88 45,600
Nov 13, 2024 134.30 135.13 133.74 134.59 134.59 62,300
Nov 12, 2024 136.81 138.15 134.26 134.70 134.70 60,800
Nov 11, 2024 137.88 139.54 137.39 137.55 137.55 49,900
Nov 8, 2024 136.83 139.34 135.45 138.00 138.00 92,800
Nov 7, 2024 132.53 137.27 132.00 137.05 137.05 80,900
Nov 6, 2024 135.00 135.00 129.42 132.16 132.16 86,000
Nov 5, 2024 141.00 144.97 127.17 129.73 129.73 278,600
Nov 4, 2024 138.07 139.97 137.24 138.80 138.80 43,200
Nov 1, 2024 137.74 142.91 137.00 138.07 138.07 88,100
Oct 31, 2024 135.55 136.34 133.70 136.09 136.09 41,800
Oct 30, 2024 136.00 138.35 135.04 136.85 136.85 15,500
Oct 29, 2024 136.85 138.44 135.37 136.75 136.75 27,800
Oct 28, 2024 135.50 136.30 135.29 136.16 136.16 37,200
Oct 25, 2024 134.62 136.50 133.47 134.69 134.69 20,100
Oct 24, 2024 134.35 134.89 133.73 134.89 134.89 11,800
Oct 23, 2024 134.40 136.07 133.25 134.33 134.33 28,700
Oct 22, 2024 134.50 134.95 132.00 134.95 134.95 37,500
Oct 21, 2024 138.50 138.52 134.61 135.48 135.48 26,300
Oct 18, 2024 139.94 139.94 137.39 138.62 138.62 30,600
Oct 17, 2024 137.80 139.94 136.63 138.75 138.75 18,200
Oct 16, 2024 139.94 139.94 136.55 137.31 137.31 23,300
Oct 15, 2024 137.91 142.02 137.91 139.13 139.13 58,500
Oct 11, 2024 134.51 138.94 133.60 137.69 137.69 32,600
Oct 10, 2024 134.98 134.98 132.97 134.05 134.05 26,200
Oct 9, 2024 134.11 135.60 134.11 134.55 134.55 23,200
Oct 8, 2024 134.05 135.05 134.05 134.53 134.53 10,200
Oct 7, 2024 137.25 137.25 133.52 134.49 134.49 28,400
Oct 4, 2024 137.09 137.09 135.14 136.31 136.31 21,500
Oct 3, 2024 135.44 135.99 133.03 135.91 135.91 26,500
Oct 2, 2024 135.24 135.81 134.36 135.52 135.52 30,400
Oct 1, 2024 138.94 138.94 133.46 135.24 135.24 59,100
Sep 30, 2024 135.92 138.15 135.92 138.15 138.15 22,800
Sep 27, 2024 139.20 140.50 136.53 136.87 136.87 61,900
Sep 26, 2024 131.87 140.47 131.87 138.38 138.38 443,400
Sep 25, 2024 131.93 133.61 131.10 131.57 131.57 33,500
Sep 24, 2024 131.08 133.24 131.08 132.85 132.85 16,000
Sep 23, 2024 131.36 132.36 130.47 131.02 131.02 265,000
Sep 20, 2024 0.35 Dividend
Sep 20, 2024 131.77 132.55 130.13 131.87 131.87 46,600
Sep 19, 2024 132.33 133.58 130.53 133.58 133.23 27,000
Sep 18, 2024 129.50 131.83 128.93 130.13 129.79 17,300
Sep 17, 2024 131.75 132.03 128.38 129.80 129.46 29,100
Sep 16, 2024 132.83 133.82 130.70 131.67 131.32 34,400
Sep 13, 2024 132.37 135.00 132.37 133.05 132.70 34,700
Sep 12, 2024 129.03 132.79 129.03 132.00 131.65 51,800
Sep 11, 2024 125.91 129.89 124.49 128.96 128.62 30,300
Sep 10, 2024 125.61 126.62 124.50 126.55 126.22 31,400
Sep 9, 2024 125.86 127.32 125.17 126.08 125.75 41,900
Sep 6, 2024 127.04 127.35 124.25 124.50 124.17 38,100
Sep 5, 2024 129.79 130.05 126.62 126.88 126.55 35,900
Sep 4, 2024 127.83 132.63 127.83 128.40 128.06 34,000
Sep 3, 2024 131.86 132.88 127.98 128.54 128.20 80,400
Aug 30, 2024 130.06 134.29 130.06 133.77 133.42 24,000
Aug 29, 2024 129.22 132.24 129.22 130.09 129.75 31,700
Aug 28, 2024 127.92 130.00 127.92 129.28 128.94 48,700
Aug 27, 2024 126.43 129.51 126.43 129.11 128.77 31,100
Aug 26, 2024 127.60 129.65 127.24 127.89 127.55 22,400
Aug 23, 2024 124.96 128.65 124.96 127.97 127.63 20,800
Aug 22, 2024 125.17 126.24 124.31 124.86 124.53 26,800
Aug 21, 2024 124.57 125.75 124.09 125.07 124.74 22,100
Aug 20, 2024 124.99 125.22 122.79 124.20 123.87 46,600
Aug 19, 2024 125.06 126.00 123.47 123.67 123.35 98,400
Aug 16, 2024 126.20 126.44 123.49 124.44 124.11 43,200
Aug 15, 2024 124.77 129.88 124.77 125.83 125.50 68,000
Aug 14, 2024 119.00 125.56 118.02 124.00 123.68 100,900
Aug 13, 2024 118.00 121.14 118.00 120.95 120.63 40,400
Aug 12, 2024 118.00 119.37 117.24 117.95 117.64 23,600
Aug 9, 2024 118.61 119.59 117.55 118.47 118.16 17,100
Aug 8, 2024 116.88 120.50 116.88 119.18 118.87 23,400
Aug 7, 2024 116.35 117.37 114.94 115.65 115.35 54,800
Aug 6, 2024 117.56 117.76 114.64 116.33 116.03 72,000
Aug 2, 2024 125.00 125.00 119.17 120.03 119.72 52,800
Aug 1, 2024 132.55 132.55 125.55 125.96 125.63 30,200
Jul 31, 2024 129.91 131.54 129.88 130.43 130.09 28,700
Jul 30, 2024 131.33 132.35 128.81 129.30 128.96 32,100
Jul 29, 2024 130.49 131.84 128.55 130.54 130.20 69,300
Jul 26, 2024 128.65 130.87 128.54 130.34 130.00 41,000
Jul 25, 2024 126.49 130.02 126.49 128.51 128.17 40,200
Jul 24, 2024 129.60 130.87 125.04 125.68 125.35 568,400
Jul 23, 2024 133.62 133.62 129.44 129.57 129.23 33,100
Jul 22, 2024 133.53 136.17 132.92 133.21 132.86 56,000
Jul 19, 2024 127.99 132.86 127.99 132.21 131.86 37,900
Jul 18, 2024 130.42 130.97 127.02 128.26 127.92 45,600
Jul 17, 2024 133.00 134.04 129.90 130.41 130.07 36,900
Jul 16, 2024 133.52 134.32 132.73 132.90 132.55 51,900
Jul 15, 2024 132.87 133.82 132.30 133.00 132.65 53,000
Jul 12, 2024 133.54 134.14 132.08 132.84 132.49 51,700
Jul 11, 2024 135.17 136.00 133.10 133.53 133.18 60,700
Jul 10, 2024 136.28 136.73 135.18 135.29 134.94 115,700
Jul 9, 2024 137.00 138.04 135.43 135.49 135.13 82,600
Jul 8, 2024 138.59 138.59 136.49 136.84 136.48 26,200
Jul 5, 2024 139.13 139.50 137.72 137.91 137.55 94,300
Jul 4, 2024 139.56 140.47 139.00 139.07 138.71 20,500
Jul 3, 2024 139.52 140.67 139.13 139.96 139.59 25,900
Jul 2, 2024 139.61 141.54 139.16 139.45 139.08 67,100
Jun 28, 2024 139.94 143.64 139.78 140.00 139.63 458,300
Jun 27, 2024 132.69 139.53 132.28 139.40 139.03 119,200
Jun 26, 2024 135.43 135.64 131.70 132.00 131.65 64,500
Jun 25, 2024 133.33 135.05 131.95 134.00 133.65 76,600
Jun 24, 2024 131.00 133.93 131.00 132.66 132.31 578,900
Jun 21, 2024 131.43 132.59 131.02 131.89 131.54 58,400
Jun 20, 2024 0.32 Dividend
Jun 20, 2024 130.11 133.65 130.11 132.19 131.84 73,000
Jun 19, 2024 133.79 133.79 130.30 133.00 132.34 31,600
Jun 18, 2024 131.95 135.67 131.95 133.54 132.87 127,900
Jun 17, 2024 127.00 131.64 125.85 131.41 130.76 79,300
Jun 14, 2024 125.00 128.45 124.94 127.74 127.10 134,600
Jun 13, 2024 121.53 124.73 121.53 122.66 122.05 75,700
Jun 12, 2024 119.25 122.62 118.70 121.53 120.92 40,600
Jun 11, 2024 115.35 119.07 115.35 118.52 117.93 46,600
Jun 10, 2024 111.18 116.82 110.94 116.32 115.74 40,500
Jun 7, 2024 112.20 112.98 111.46 111.75 111.19 27,000
Jun 6, 2024 111.01 115.00 111.01 112.55 111.99 38,500
Jun 5, 2024 110.86 111.27 110.69 111.01 110.46 32,100
Jun 4, 2024 109.43 111.76 109.27 111.01 110.46 26,900
Jun 3, 2024 111.24 111.24 108.38 109.43 108.88 20,400
May 31, 2024 110.10 111.19 107.98 111.04 110.49 29,900
May 30, 2024 109.91 110.86 108.92 110.12 109.57 33,200
May 29, 2024 112.16 112.25 109.47 109.91 109.36 36,900
May 28, 2024 116.31 116.31 112.70 113.12 112.56 38,000
May 27, 2024 116.27 118.05 116.27 116.71 116.13 9,700
May 24, 2024 117.80 118.73 116.43 116.91 116.33 36,700
May 23, 2024 117.77 118.49 117.12 117.74 117.15 32,600
May 22, 2024 118.15 119.51 117.02 117.62 117.03 53,100
May 21, 2024 119.26 119.50 117.64 118.21 117.62 41,400
May 17, 2024 119.43 120.21 117.65 119.32 118.73 55,800
May 16, 2024 119.20 121.15 119.20 120.10 119.50 46,600
May 15, 2024 120.95 120.95 118.69 119.76 119.16 33,000
May 14, 2024 121.14 121.14 119.72 119.76 119.16 19,300
May 13, 2024 119.27 121.21 119.27 120.54 119.94 28,100
May 10, 2024 120.49 120.81 119.29 120.09 119.49 27,100
May 9, 2024 121.99 122.40 120.10 120.32 119.72 36,700
May 8, 2024 121.76 123.18 121.08 122.11 121.50 27,700
May 7, 2024 120.59 122.84 120.59 122.57 121.96 29,900
May 6, 2024 120.00 121.04 118.78 120.58 119.98 64,800
May 3, 2024 120.22 121.33 119.43 120.02 119.42 45,200
May 2, 2024 118.86 120.74 117.06 118.77 118.18 54,900
May 1, 2024 122.99 122.99 116.95 117.08 116.50 55,100
Apr 30, 2024 119.32 125.44 119.32 123.00 122.39 184,800
Apr 29, 2024 118.42 119.95 112.62 119.76 119.16 102,400
Apr 26, 2024 117.42 117.42 114.63 115.59 115.01 58,900
Apr 25, 2024 113.63 117.79 112.10 117.40 116.82 51,500
Apr 24, 2024 115.26 115.26 113.56 114.32 113.75 31,500
Apr 23, 2024 110.71 115.61 110.71 114.99 114.42 52,000
Apr 22, 2024 110.30 111.31 110.10 110.85 110.30 32,100
Apr 19, 2024 111.28 111.38 109.85 110.86 110.31 32,900
Apr 18, 2024 112.22 112.86 110.00 110.44 109.89 25,300
Apr 17, 2024 109.92 112.47 109.92 112.02 111.46 37,900
Apr 16, 2024 107.97 110.00 107.94 109.00 108.46 34,800
Apr 15, 2024 111.67 111.70 108.71 108.86 108.32 30,400
Apr 12, 2024 111.28 111.58 110.15 110.30 109.75 24,500
Apr 11, 2024 112.03 112.65 111.15 111.85 111.29 38,000
Apr 10, 2024 114.76 114.76 110.20 111.98 111.42 45,000
Apr 9, 2024 116.27 116.27 115.09 115.91 115.33 14,100
Apr 8, 2024 115.10 116.34 114.92 116.33 115.75 26,100
Apr 5, 2024 114.58 115.89 114.58 115.64 115.06 33,900
Apr 4, 2024 117.56 120.23 114.54 114.91 114.34 69,200
Apr 3, 2024 113.27 117.74 113.25 117.74 117.15 66,100
Apr 2, 2024 111.35 114.13 111.35 113.27 112.71 35,200
Apr 1, 2024 111.91 113.48 111.90 112.29 111.73 33,800
Mar 28, 2024 115.18 116.12 111.90 111.90 111.34 47,500
Mar 27, 2024 112.31 117.38 112.25 115.71 115.13 48,800
Mar 26, 2024 109.47 113.46 109.47 112.19 111.63 38,100
Mar 25, 2024 109.41 111.42 109.28 109.74 109.19 49,400
Mar 22, 2024 109.39 111.01 109.29 109.96 109.41 40,900
Mar 21, 2024 106.79 110.26 106.57 109.17 108.63 52,200
Mar 20, 2024 104.21 106.96 104.20 106.78 106.25 78,500
Mar 19, 2024 0.32 Dividend
Mar 19, 2024 106.09 106.40 104.30 104.91 104.39 61,300
Mar 18, 2024 109.15 109.15 104.81 106.31 105.47 54,900
Mar 15, 2024 107.86 109.65 107.51 108.62 107.76 84,000
Mar 14, 2024 110.79 111.23 108.58 108.61 107.75 48,100
Mar 13, 2024 112.85 113.98 111.00 111.01 110.13 25,700
Mar 12, 2024 110.57 113.26 110.57 112.84 111.95 32,000
Mar 11, 2024 109.49 111.77 109.49 110.86 109.98 26,200
Mar 8, 2024 108.12 111.52 108.12 109.87 109.00 40,600
Mar 7, 2024 106.78 108.17 106.09 108.07 107.21 32,800
Mar 6, 2024 107.60 107.60 105.87 106.64 105.79 36,400
Mar 5, 2024 109.00 109.04 105.61 106.50 105.66 56,600
Mar 4, 2024 112.25 112.25 109.01 109.08 108.21 47,800
Mar 1, 2024 111.78 112.29 110.88 112.25 111.36 40,100
Feb 29, 2024 112.00 113.25 110.48 110.73 109.85 38,800
Feb 28, 2024 117.23 117.23 111.89 112.09 111.20 34,000
Feb 27, 2024 112.58 117.34 112.58 115.62 114.70 57,400
Feb 26, 2024 111.59 115.73 108.69 113.51 112.61 79,500
Feb 23, 2024 119.55 119.58 117.05 117.05 116.12 64,500
Feb 22, 2024 120.22 120.76 118.63 119.54 118.59 67,200
Feb 21, 2024 118.46 119.33 118.34 118.60 117.66 45,700
Feb 20, 2024 119.85 120.73 119.21 119.21 118.26 42,100
Feb 16, 2024 119.59 120.95 119.34 120.34 119.39 17,500
Feb 15, 2024 119.22 121.00 119.22 120.82 119.86 28,700
Feb 14, 2024 116.38 120.98 116.30 120.27 119.32 37,500
Feb 13, 2024 118.89 119.00 115.20 116.07 115.15 47,500
Feb 12, 2024 120.41 121.00 119.80 120.27 119.32 32,700
Feb 9, 2024 119.90 120.98 119.46 120.35 119.40 19,000
Feb 8, 2024 119.92 120.84 119.23 119.51 118.56 15,800
Feb 7, 2024 120.21 120.66 119.60 120.46 119.50 12,300
Feb 6, 2024 119.00 121.33 118.86 120.24 119.29 50,800
Feb 5, 2024 120.26 120.63 117.66 118.60 117.66 40,900
Feb 2, 2024 120.00 120.50 118.72 119.93 118.98 21,000
Feb 1, 2024 120.04 122.18 119.37 120.11 119.16 56,700
Jan 31, 2024 121.14 121.30 119.79 120.23 119.28 24,600
Jan 30, 2024 121.59 121.59 119.87 120.64 119.68 45,100
Jan 29, 2024 119.01 121.60 119.01 121.60 120.64 37,300
Jan 26, 2024 120.13 122.18 119.65 119.70 118.75 21,800
Jan 25, 2024 120.18 122.39 119.04 120.91 119.95 37,000
Jan 24, 2024 124.33 124.94 119.00 119.50 118.55 48,900
Jan 23, 2024 122.83 124.28 121.10 123.89 122.91 55,000
Jan 22, 2024 120.12 122.10 119.59 120.96 120.00 39,300
Jan 19, 2024 121.99 121.99 120.10 120.13 119.18 29,800
Jan 18, 2024 121.00 121.66 119.72 121.50 120.54 61,700
Jan 17, 2024 119.85 121.51 119.00 119.86 118.91 54,300
Jan 16, 2024 121.70 123.00 119.96 120.27 119.32 70,300
Jan 15, 2024 121.89 123.78 118.90 119.29 118.34 40,200
Jan 12, 2024 118.47 122.59 118.47 122.38 121.41 91,500
Jan 11, 2024 118.43 118.57 117.18 117.90 116.96 39,600
Jan 10, 2024 117.22 119.23 116.80 118.25 117.31 41,500
Jan 9, 2024 116.80 118.66 116.80 117.34 116.41 38,800
Jan 8, 2024 115.56 118.46 115.56 117.24 116.31 50,200
Jan 5, 2024 116.23 117.27 115.09 116.00 115.08 54,800
Jan 4, 2024 114.99 118.09 114.99 117.84 116.91 51,500
Jan 3, 2024 114.36 116.81 113.89 115.85 114.93 46,000
Jan 2, 2024 118.00 118.38 114.60 115.03 114.12 62,000
Dec 29, 2023 115.64 119.49 115.64 119.17 118.22 70,500
Dec 28, 2023 115.75 116.85 115.44 116.42 115.50 39,300
Dec 27, 2023 113.54 117.06 113.54 115.66 114.74 55,000
Dec 22, 2023 113.65 115.94 113.65 114.11 113.21 50,700
Dec 21, 2023 108.99 113.98 108.99 113.98 113.08 67,100
Dec 20, 2023 114.69 114.69 107.23 107.82 106.96 132,700
Dec 19, 2023 0.32 Dividend
Dec 19, 2023 115.12 116.62 114.80 116.43 115.51 53,300
Dec 18, 2023 114.46 115.31 114.00 114.98 113.76 53,500
Dec 15, 2023 117.60 117.66 114.52 114.52 113.30 60,400
Dec 14, 2023 113.71 118.77 113.71 117.50 116.25 141,900
Dec 13, 2023 112.84 113.86 112.07 113.35 112.14 65,800
Dec 12, 2023 112.33 113.31 111.62 112.29 111.09 73,800
Dec 11, 2023 111.83 114.50 111.71 112.90 111.70 98,200
Dec 8, 2023 110.73 113.33 110.72 112.13 110.94 69,900
Dec 7, 2023 108.85 111.38 108.81 110.73 109.55 123,000
Dec 6, 2023 103.95 110.36 103.78 108.33 107.18 109,600
Dec 5, 2023 102.41 104.95 102.41 102.98 101.88 85,500
Dec 4, 2023 101.75 104.89 101.75 103.38 102.28 56,000

Related Tickers

UPS.NE United Parcel Service, Inc.
16.76
-1.30%
 
AND.TO Andlauer Healthcare Group Inc.
42.05
-2.21%
 
TTNM.TO Titanium Transportation Group Inc.
2.3100
-0.86%
 
FDX FedEx Corporation
283.43
+0.21%
 
UPS United Parcel Service, Inc.
128.78
-0.72%
 
FWRD Forward Air Corporation
34.30
-0.26%
 
GXO GXO Logistics, Inc.
50.85
-13.81%
 
JBHT J.B. Hunt Transport Services, Inc.
185.13
+0.06%
 
KHNGY Kuehne + Nagel International AG
47.66
-0.89%
 
DHL.VI Deutsche Post AG
34.94
-0.57%