Cargojet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 85.170 | 85.500 | 84.500 | 85.040 | 85.040 | 113,011 |
| 2026-10-16 | 85.750 | 85.750 | 85.000 | 85.620 | 85.620 | 36,731 |
| 2026-10-15 | 83.750 | 85.750 | 83.010 | 85.750 | 85.750 | 37,600 |
| 2026-10-14 | 86.010 | 86.020 | 83.690 | 84.610 | 84.610 | 32,700 |
| 2026-10-13 | 86.740 | 87.790 | 85.960 | 86.060 | 86.060 | 31,000 |
| 2026-10-09 | 86.340 | 87.490 | 86.180 | 87.100 | 87.100 | 41,400 |
| 2026-10-08 | 86.310 | 88.180 | 86.140 | 87.610 | 87.610 | 52,500 |
| 2026-10-07 | 86.690 | 87.150 | 85.010 | 86.260 | 86.260 | 109,300 |
| 2026-10-06 | 88.690 | 89.210 | 86.600 | 87.580 | 87.580 | 54,900 |
| 2026-10-05 | 90.950 | 91.150 | 87.990 | 88.640 | 88.640 | 79,100 |
| 2026-10-02 | 88.450 | 92.730 | 87.610 | 91.060 | 91.060 | 170,900 |
| 2026-10-01 | 88.490 | 88.490 | 86.450 | 88.100 | 88.100 | 57,800 |
| 2026-09-30 | 87.250 | 89.390 | 87.250 | 88.750 | 88.750 | 55,000 |
| 2026-09-29 | 87.010 | 87.490 | 85.600 | 87.390 | 87.390 | 51,600 |
| 2026-09-28 | 88.440 | 89.380 | 86.900 | 86.900 | 86.900 | 42,900 |
| 2026-09-25 | 86.370 | 89.800 | 86.370 | 89.150 | 89.150 | 136,600 |
| 2026-09-24 | 85.850 | 86.890 | 85.720 | 86.370 | 86.370 | 62,200 |
| 2026-09-23 | 86.030 | 86.950 | 86.030 | 86.430 | 86.430 | 44,200 |
| 2026-09-22 | 86.020 | 87.400 | 86.020 | 86.540 | 86.540 | 127,600 |
| 2026-09-21 | 81.540 | 85.620 | 81.170 | 85.590 | 85.590 | 125,100 |
| 2026-09-18 | 80.570 | 81.680 | 80.260 | 81.590 | 81.590 | 113,600 |
| 2026-09-17 | 82.280 | 83.170 | 80.310 | 80.660 | 80.275 | 137,700 |
| 2026-09-16 | 81.450 | 82.880 | 80.750 | 81.320 | 80.932 | 76,300 |
| 2026-09-15 | 81.000 | 81.400 | 79.980 | 81.260 | 80.872 | 68,900 |
| 2026-09-14 | 80.220 | 83.500 | 79.980 | 81.000 | 80.613 | 167,500 |
| 2026-09-11 | 79.500 | 81.140 | 79.490 | 80.220 | 79.837 | 120,100 |
| 2026-09-10 | 76.610 | 79.410 | 76.520 | 79.380 | 79.001 | 222,100 |
| 2026-09-09 | 75.520 | 77.300 | 75.200 | 76.610 | 76.244 | 109,800 |
| 2026-09-08 | 79.000 | 79.000 | 75.680 | 76.250 | 75.886 | 179,200 |
| 2026-09-04 | 80.250 | 80.710 | 79.100 | 79.240 | 78.862 | 103,400 |
| 2026-09-03 | 80.750 | 81.030 | 79.000 | 80.440 | 80.056 | 356,700 |
| 2026-09-02 | 82.090 | 82.090 | 79.750 | 80.390 | 80.006 | 295,700 |
| 2026-09-01 | 84.040 | 84.240 | 80.980 | 81.380 | 80.992 | 393,200 |
| 2026-08-31 | 84.730 | 84.900 | 83.490 | 84.520 | 84.117 | 287,900 |
| 2026-08-28 | 84.000 | 85.180 | 83.780 | 85.130 | 84.724 | 314,500 |
| 2026-08-27 | 85.000 | 85.000 | 83.350 | 83.920 | 83.519 | 310,200 |
| 2026-08-26 | 86.350 | 86.350 | 84.800 | 85.200 | 84.793 | 174,600 |
| 2026-08-25 | 84.950 | 86.840 | 84.950 | 85.890 | 85.480 | 103,900 |
| 2026-08-24 | 86.000 | 87.310 | 84.500 | 84.860 | 84.455 | 228,600 |
| 2026-08-21 | 86.560 | 87.510 | 85.640 | 86.420 | 86.008 | 171,600 |
| 2026-08-20 | 87.500 | 87.790 | 85.690 | 86.060 | 85.649 | 361,300 |
| 2026-08-19 | 88.760 | 89.000 | 87.270 | 87.790 | 87.371 | 208,900 |
| 2026-08-18 | 89.000 | 89.540 | 87.990 | 88.780 | 88.356 | 122,000 |
| 2026-08-17 | 89.150 | 90.270 | 88.310 | 88.890 | 88.466 | 248,900 |
| 2026-08-14 | 91.890 | 91.890 | 89.010 | 89.260 | 88.834 | 245,500 |
| 2026-08-13 | 92.910 | 93.240 | 90.290 | 91.600 | 91.163 | 501,000 |
| 2026-08-12 | 94.380 | 97.390 | 92.020 | 92.890 | 92.447 | 189,900 |
| 2026-08-11 | 86.270 | 94.530 | 86.260 | 93.670 | 93.223 | 337,900 |
| 2026-08-10 | 86.610 | 87.000 | 85.500 | 86.260 | 85.848 | 87,000 |
| 2026-08-07 | 87.480 | 88.030 | 85.990 | 86.810 | 86.396 | 75,900 |
| 2026-08-06 | 88.630 | 88.630 | 86.640 | 87.410 | 86.993 | 68,500 |
| 2026-08-05 | 88.730 | 89.880 | 87.450 | 88.650 | 88.227 | 54,500 |
| 2026-08-04 | 86.020 | 88.730 | 85.660 | 88.510 | 88.088 | 84,200 |
| 2026-07-31 | 84.210 | 84.980 | 84.000 | 84.490 | 84.087 | 23,000 |
| 2026-07-30 | 85.540 | 86.100 | 84.010 | 84.770 | 84.365 | 57,200 |
| 2026-07-29 | 85.520 | 85.970 | 84.560 | 85.580 | 85.172 | 40,200 |
| 2026-07-28 | 84.720 | 86.800 | 84.560 | 86.110 | 85.699 | 85,100 |
| 2026-07-27 | 86.810 | 86.810 | 84.650 | 85.060 | 84.654 | 61,800 |
| 2026-07-24 | 85.110 | 87.150 | 84.700 | 85.470 | 85.062 | 34,200 |
| 2026-07-23 | 86.010 | 86.010 | 84.330 | 85.110 | 84.704 | 51,600 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 0.3850 CAD |
| 2026-06-19 | 0.3850 CAD |
| 2026-03-20 | 0.3850 CAD |
| 2025-12-19 | 0.3500 CAD |
| 2025-09-19 | 0.3500 CAD |
| 2025-06-20 | 0.3500 CAD |
| 2025-03-20 | 0.3500 CAD |
| 2024-12-20 | 0.3500 CAD |
| 2024-09-20 | 0.3500 CAD |
| 2024-06-20 | 0.3150 CAD |
| 2024-03-19 | 0.3150 CAD |
| 2023-12-19 | 0.3150 CAD |
| 2023-09-19 | 0.2860 CAD |
| 2023-06-19 | 0.2860 CAD |
| 2023-03-17 | 0.2860 CAD |
| 2022-12-19 | 0.2860 CAD |
| 2022-09-19 | 0.2860 CAD |
| 2022-06-17 | 0.2860 CAD |
| 2022-03-18 | 0.2600 CAD |
| 2021-12-17 | 0.2600 CAD |
| 2021-09-17 | 0.2600 CAD |
| 2021-06-21 | 0.2600 CAD |
| 2021-03-18 | 0.2600 CAD |
| 2020-12-18 | 0.2340 CAD |
| 2020-09-18 | 0.2340 CAD |
| 2020-06-18 | 0.2340 CAD |
| 2020-03-19 | 0.2340 CAD |
| 2019-12-19 | 0.2340 CAD |
| 2019-09-19 | 0.2340 CAD |
| 2019-06-19 | 0.2340 CAD |
| 2019-03-19 | 0.2340 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.