Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

Cargojet Inc. (CJT.TO)

Compare
81.63
-1.01
(-1.22%)
At close: April 1 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202582.8983.0880.9381.6381.6397,600
Mar 31, 202581.1484.3880.5082.6482.6495,500
Mar 28, 202585.6385.9382.0082.6282.6266,700
Mar 27, 202586.0386.9685.1086.0586.0541,700
Mar 26, 202587.8088.3186.3386.6486.6425,500
Mar 25, 202590.3190.7187.5387.7887.7873,100
Mar 24, 202590.4391.8989.2590.3190.3155,600
Mar 21, 202586.5190.0084.7189.8989.89295,200
Mar 20, 2025 0.35 Dividend
Mar 20, 202586.9288.9785.3886.4986.4982,900
Mar 19, 202586.1987.2585.3887.0986.7493,300
Mar 18, 202587.0087.1984.9485.3785.0356,200
Mar 17, 202587.4888.0786.7487.0786.7243,700
Mar 14, 202585.4587.6985.2487.4687.1188,700
Mar 13, 202588.7388.7682.8583.9783.63150,900
Mar 12, 202588.0189.9187.9088.9388.5765,300
Mar 11, 202587.4489.7586.4887.0786.72101,900
Mar 10, 202590.1490.7186.3687.6787.32175,800
Mar 7, 202591.0094.7289.7691.2490.87112,900
Mar 6, 202591.5693.1089.8691.8691.4977,900
Mar 5, 202593.5495.2392.3992.9492.5795,600
Mar 4, 202590.1193.2989.0092.9192.54177,000
Mar 3, 202598.6198.6192.6292.9692.59145,000
Feb 28, 202599.2499.2496.8698.0097.6198,000
Feb 27, 202599.74100.5998.1198.5198.11109,800
Feb 26, 2025101.20101.2098.7199.7499.34227,400
Feb 25, 2025103.00104.80101.08101.20100.7982,000
Feb 24, 2025101.50104.8299.14103.67103.25158,300
Feb 21, 2025105.33105.33100.25101.34100.93200,700
Feb 20, 2025107.70107.93104.96105.08104.66117,700
Feb 19, 2025112.89112.89106.36107.40106.97158,400
Feb 18, 2025117.00117.00102.57111.39110.94230,500
Feb 14, 2025108.54109.55108.04109.13108.6952,300
Feb 13, 2025109.51111.50108.51108.72108.2858,500
Feb 12, 2025110.99111.07108.79109.22108.78111,100
Feb 11, 2025112.00112.21111.03111.37110.9243,100
Feb 10, 2025113.00115.03112.31112.31111.8629,600
Feb 7, 2025115.64115.71111.90112.54112.0962,800
Feb 6, 2025112.51118.28111.52115.72115.25111,200
Feb 5, 2025112.42113.10111.56112.04111.5939,300
Feb 4, 2025112.39113.51110.48112.04111.59155,200
Feb 3, 2025105.98115.82105.01111.92111.47205,800
Jan 31, 2025124.02124.14118.50119.08118.60131,700
Jan 30, 2025126.68127.91123.50123.75123.2558,700
Jan 29, 2025123.82128.19123.82126.94126.4373,000
Jan 28, 2025123.42126.00123.42124.52124.0298,300
Jan 27, 2025121.91124.70121.91123.20122.7062,200
Jan 24, 2025122.20123.82122.18123.48122.9832,300
Jan 23, 2025122.48124.25121.76122.82122.3357,500
Jan 22, 2025121.34123.50120.02123.10122.6150,800
Jan 21, 2025126.00128.05121.34121.38120.8983,600
Jan 20, 2025122.61127.10122.61127.00126.4983,000
Jan 17, 2025120.73124.00120.73122.55122.06104,800
Jan 16, 2025120.13121.24118.39120.50120.0283,500
Jan 15, 2025118.05120.65118.05120.00119.52166,300
Jan 14, 2025114.00116.91114.00116.80116.3391,000
Jan 13, 2025112.00113.64110.65113.54113.0883,000
Jan 10, 2025111.26113.55110.78113.03112.5865,200
Jan 9, 2025111.90114.07111.61112.80112.3539,200
Jan 8, 2025113.27114.25110.90111.84111.3974,700
Jan 7, 2025112.97114.36112.10113.35112.89107,200
Jan 6, 2025112.60116.22112.60113.17112.72152,200
Jan 3, 2025109.34112.74109.34112.62112.1778,900
Jan 2, 2025108.25111.29108.25109.00108.5689,100
Dec 31, 2024102.42108.75102.42107.87107.4490,300
Dec 30, 2024103.53103.53101.26102.37101.9662,200
Dec 27, 2024104.12105.41103.57104.46104.0460,400
Dec 24, 2024104.33106.22103.62104.33103.9144,100
Dec 23, 2024103.83104.84101.77104.19103.77123,200
Dec 20, 2024 0.35 Dividend
Dec 20, 2024100.04103.92100.04103.64103.22207,100
Dec 19, 2024107.27107.41100.01101.42100.66196,100
Dec 18, 2024108.14110.04105.77106.20105.4195,700
Dec 17, 2024107.01108.70106.33108.02107.2166,700
Dec 16, 2024107.99108.64106.63107.93107.1379,500
Dec 13, 2024111.32112.41108.03108.73107.9265,100
Dec 12, 2024112.00112.00109.97111.60110.7789,500
Dec 11, 2024112.09112.56111.50111.87111.04131,500
Dec 10, 2024113.10113.26111.00111.57110.7451,300
Dec 9, 2024113.72115.48112.35113.00112.1654,600
Dec 6, 2024117.00117.79113.58113.75112.9067,500
Dec 5, 2024118.35118.63116.50116.54115.6749,100
Dec 4, 2024117.52119.00116.44118.03117.1558,900
Dec 3, 2024118.31118.31115.33117.29116.4250,600
Dec 2, 2024121.30121.30116.59118.00117.1271,700
Nov 29, 2024119.19120.95119.19120.90120.0027,400
Nov 28, 2024119.56120.07118.57119.71118.8215,400
Nov 27, 2024121.70121.70119.22119.72118.8339,400
Nov 26, 2024122.78122.90119.81122.47121.56358,700
Nov 25, 2024124.32124.32120.77121.54120.6363,200
Nov 22, 2024123.95124.38122.39123.15122.2360,400
Nov 21, 2024123.30124.16121.00122.56121.6577,900
Nov 20, 2024126.83126.83122.91123.39122.4753,800
Nov 19, 2024126.30127.48124.99126.82125.8754,300
Nov 18, 2024127.73128.52126.37127.33126.3863,800
Nov 15, 2024130.00130.23126.94128.00127.0594,600
Nov 14, 2024134.55134.55130.15130.88129.9045,600
Nov 13, 2024134.30135.13133.74134.59133.5962,300
Nov 12, 2024136.81138.15134.26134.70133.7060,800
Nov 11, 2024137.88139.54137.39137.55136.5249,900
Nov 8, 2024136.83139.34135.45138.00136.9792,800
Nov 7, 2024132.53137.27132.00137.05136.0380,900
Nov 6, 2024135.00135.00129.42132.16131.1786,000
Nov 5, 2024141.00144.97127.17129.73128.76278,600
Nov 4, 2024138.07139.97137.24138.80137.7743,200
Nov 1, 2024137.74142.91137.00138.07137.0488,100
Oct 31, 2024135.55136.34133.70136.09135.0841,800
Oct 30, 2024136.00138.35135.04136.85135.8315,500
Oct 29, 2024136.85138.44135.37136.75135.7327,800
Oct 28, 2024135.50136.30135.29136.16135.1437,200
Oct 25, 2024134.62136.50133.47134.69133.6920,100
Oct 24, 2024134.35134.89133.73134.89133.8811,800
Oct 23, 2024134.40136.07133.25134.33133.3328,700
Oct 22, 2024134.50134.95132.00134.95133.9437,500
Oct 21, 2024138.50138.52134.61135.48134.4726,300
Oct 18, 2024139.94139.94137.39138.62137.5930,600
Oct 17, 2024137.80139.94136.63138.75137.7218,200
Oct 16, 2024139.94139.94136.55137.31136.2923,300
Oct 15, 2024137.91142.02137.91139.13138.0958,500
Oct 11, 2024134.51138.94133.60137.69136.6632,600
Oct 10, 2024134.98134.98132.97134.05133.0526,200
Oct 9, 2024134.11135.60134.11134.55133.5523,200
Oct 8, 2024134.05135.05134.05134.53133.5310,200
Oct 7, 2024137.25137.25133.52134.49133.4928,400
Oct 4, 2024137.09137.09135.14136.31135.2921,500
Oct 3, 2024135.44135.99133.03135.91134.9026,500
Oct 2, 2024135.24135.81134.36135.52134.5130,400
Oct 1, 2024138.94138.94133.46135.24134.2359,100
Sep 30, 2024135.92138.15135.92138.15137.1222,800
Sep 27, 2024139.20140.50136.53136.87135.8561,900
Sep 26, 2024131.87140.47131.87138.38137.35443,400
Sep 25, 2024131.93133.61131.10131.57130.5933,500
Sep 24, 2024131.08133.24131.08132.85131.8616,000
Sep 23, 2024131.36132.36130.47131.02130.04265,000
Sep 20, 2024 0.35 Dividend
Sep 20, 2024131.77132.55130.13131.87130.8946,600
Sep 19, 2024132.33133.58130.53133.58132.2427,000
Sep 18, 2024129.50131.83128.93130.13128.8217,300
Sep 17, 2024131.75132.03128.38129.80128.4929,100
Sep 16, 2024132.83133.82130.70131.67130.3534,400
Sep 13, 2024132.37135.00132.37133.05131.7134,700
Sep 12, 2024129.03132.79129.03132.00130.6751,800
Sep 11, 2024125.91129.89124.49128.96127.6630,300
Sep 10, 2024125.61126.62124.50126.55125.2831,400
Sep 9, 2024125.86127.32125.17126.08124.8141,900
Sep 6, 2024127.04127.35124.25124.50123.2538,100
Sep 5, 2024129.79130.05126.62126.88125.6035,900
Sep 4, 2024127.83132.63127.83128.40127.1134,000
Sep 3, 2024131.86132.88127.98128.54127.2580,400
Aug 30, 2024130.06134.29130.06133.77132.4224,000
Aug 29, 2024129.22132.24129.22130.09128.7831,700
Aug 28, 2024127.92130.00127.92129.28127.9848,700
Aug 27, 2024126.43129.51126.43129.11127.8131,100
Aug 26, 2024127.60129.65127.24127.89126.6022,400
Aug 23, 2024124.96128.65124.96127.97126.6820,800
Aug 22, 2024125.17126.24124.31124.86123.6026,800
Aug 21, 2024124.57125.75124.09125.07123.8122,100
Aug 20, 2024124.99125.22122.79124.20122.9546,600
Aug 19, 2024125.06126.00123.47123.67122.4398,400
Aug 16, 2024126.20126.44123.49124.44123.1943,200
Aug 15, 2024124.77129.88124.77125.83124.5668,000
Aug 14, 2024119.00125.56118.02124.00122.75100,900
Aug 13, 2024118.00121.14118.00120.95119.7340,400
Aug 12, 2024118.00119.37117.24117.95116.7623,600
Aug 9, 2024118.61119.59117.55118.47117.2817,100
Aug 8, 2024116.88120.50116.88119.18117.9823,400
Aug 7, 2024116.35117.37114.94115.65114.4954,800
Aug 6, 2024117.56117.76114.64116.33115.1672,000
Aug 2, 2024125.00125.00119.17120.03118.8252,800
Aug 1, 2024132.55132.55125.55125.96124.6930,200
Jul 31, 2024129.91131.54129.88130.43129.1228,700
Jul 30, 2024131.33132.35128.81129.30128.0032,100
Jul 29, 2024130.49131.84128.55130.54129.2369,300
Jul 26, 2024128.65130.87128.54130.34129.0341,000
Jul 25, 2024126.49130.02126.49128.51127.2240,200
Jul 24, 2024129.60130.87125.04125.68124.42568,400
Jul 23, 2024133.62133.62129.44129.57128.2733,100
Jul 22, 2024133.53136.17132.92133.21131.8756,000
Jul 19, 2024127.99132.86127.99132.21130.8837,900
Jul 18, 2024130.42130.97127.02128.26126.9745,600
Jul 17, 2024133.00134.04129.90130.41129.1036,900
Jul 16, 2024133.52134.32132.73132.90131.5651,900
Jul 15, 2024132.87133.82132.30133.00131.6653,000
Jul 12, 2024133.54134.14132.08132.84131.5051,700
Jul 11, 2024135.17136.00133.10133.53132.1960,700
Jul 10, 2024136.28136.73135.18135.29133.93115,700
Jul 9, 2024137.00138.04135.43135.49134.1382,600
Jul 8, 2024138.59138.59136.49136.84135.4626,200
Jul 5, 2024139.13139.50137.72137.91136.5294,300
Jul 4, 2024139.56140.47139.00139.07137.6720,500
Jul 3, 2024139.52140.67139.13139.96138.5525,900
Jul 2, 2024139.61141.54139.16139.45138.0567,100
Jun 28, 2024139.94143.64139.78140.00138.59458,300
Jun 27, 2024132.69139.53132.28139.40138.00119,200
Jun 26, 2024135.43135.64131.70132.00130.6764,500
Jun 25, 2024133.33135.05131.95134.00132.6576,600
Jun 24, 2024131.00133.93131.00132.66131.33578,900
Jun 21, 2024131.43132.59131.02131.89130.5658,400
Jun 20, 2024 0.32 Dividend
Jun 20, 2024130.11133.65130.11132.19130.8673,000
Jun 19, 2024133.79133.79130.30133.00131.3531,600
Jun 18, 2024131.95135.67131.95133.54131.88127,900
Jun 17, 2024127.00131.64125.85131.41129.7879,300
Jun 14, 2024125.00128.45124.94127.74126.16134,600
Jun 13, 2024121.53124.73121.53122.66121.1475,700
Jun 12, 2024119.25122.62118.70121.53120.0240,600
Jun 11, 2024115.35119.07115.35118.52117.0546,600
Jun 10, 2024111.18116.82110.94116.32114.8840,500
Jun 7, 2024112.20112.98111.46111.75110.3627,000
Jun 6, 2024111.01115.00111.01112.55111.1538,500
Jun 5, 2024110.86111.27110.69111.01109.6332,100
Jun 4, 2024109.43111.76109.27111.01109.6326,900
Jun 3, 2024111.24111.24108.38109.43108.0720,400
May 31, 2024110.10111.19107.98111.04109.6629,900
May 30, 2024109.91110.86108.92110.12108.7533,200
May 29, 2024112.16112.25109.47109.91108.5536,900
May 28, 2024116.31116.31112.70113.12111.7238,000
May 27, 2024116.27118.05116.27116.71115.269,700
May 24, 2024117.80118.73116.43116.91115.4636,700
May 23, 2024117.77118.49117.12117.74116.2832,600
May 22, 2024118.15119.51117.02117.62116.1653,100
May 21, 2024119.26119.50117.64118.21116.7441,400
May 17, 2024119.43120.21117.65119.32117.8455,800
May 16, 2024119.20121.15119.20120.10118.6146,600
May 15, 2024120.95120.95118.69119.76118.2733,000
May 14, 2024121.14121.14119.72119.76118.2719,300
May 13, 2024119.27121.21119.27120.54119.0528,100
May 10, 2024120.49120.81119.29120.09118.6027,100
May 9, 2024121.99122.40120.10120.32118.8336,700
May 8, 2024121.76123.18121.08122.11120.6027,700
May 7, 2024120.59122.84120.59122.57121.0529,900
May 6, 2024120.00121.04118.78120.58119.0864,800
May 3, 2024120.22121.33119.43120.02118.5345,200
May 2, 2024118.86120.74117.06118.77117.3054,900
May 1, 2024122.99122.99116.95117.08115.6355,100
Apr 30, 2024119.32125.44119.32123.00121.47184,800
Apr 29, 2024118.42119.95112.62119.76118.27102,400
Apr 26, 2024117.42117.42114.63115.59114.1658,900
Apr 25, 2024113.63117.79112.10117.40115.9451,500
Apr 24, 2024115.26115.26113.56114.32112.9031,500
Apr 23, 2024110.71115.61110.71114.99113.5652,000
Apr 22, 2024110.30111.31110.10110.85109.4832,100
Apr 19, 2024111.28111.38109.85110.86109.4932,900
Apr 18, 2024112.22112.86110.00110.44109.0725,300
Apr 17, 2024109.92112.47109.92112.02110.6337,900
Apr 16, 2024107.97110.00107.94109.00107.6534,800
Apr 15, 2024111.67111.70108.71108.86107.5130,400
Apr 12, 2024111.28111.58110.15110.30108.9324,500
Apr 11, 2024112.03112.65111.15111.85110.4638,000
Apr 10, 2024114.76114.76110.20111.98110.5945,000
Apr 9, 2024116.27116.27115.09115.91114.4714,100
Apr 8, 2024115.10116.34114.92116.33114.8926,100
Apr 5, 2024114.58115.89114.58115.64114.2133,900
Apr 4, 2024117.56120.23114.54114.91113.4869,200
Apr 3, 2024113.27117.74113.25117.74116.2866,100
Apr 2, 2024111.35114.13111.35113.27111.8735,200
Apr 1, 2024111.91113.48111.90112.29110.9033,800

Related Tickers

AND.TO Andlauer Healthcare Group Inc.
39.10
+0.26%
 
UPS.NE United Parcel Service, Inc.
14.18
-0.70%
 
TTNM.TO Titanium Transportation Group Inc.
1.5000
+4.17%
 
FDX FedEx Corporation
241.98
-0.74%
 
FWRD Forward Air Corporation
19.59
-2.49%
 
JBHT J.B. Hunt Transport Services, Inc.
149.72
+1.20%
 
JYD Jayud Global Logistics Limited
7.97
+3.64%
 
UPS United Parcel Service, Inc.
109.26
-0.66%
 
GXO GXO Logistics, Inc.
39.39
+0.79%
 
DSV.CO DSV A/S
1,361.00
+2.14%