Cargojet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 124.96 | 128.65 | 124.96 | 127.97 | 123.47 | 20,800 |
| 2024-08-22 | 125.17 | 126.24 | 124.31 | 124.86 | 120.47 | 26,800 |
| 2024-08-21 | 124.57 | 125.75 | 124.09 | 125.07 | 120.67 | 22,100 |
| 2024-08-20 | 124.99 | 125.22 | 122.79 | 124.20 | 119.83 | 46,600 |
| 2024-08-19 | 125.06 | 126.00 | 123.47 | 123.67 | 119.32 | 98,400 |
| 2024-08-16 | 126.20 | 126.44 | 123.49 | 124.44 | 120.06 | 43,200 |
| 2024-08-15 | 124.77 | 129.88 | 124.77 | 125.83 | 121.40 | 68,000 |
| 2024-08-14 | 119.00 | 125.56 | 118.02 | 124.00 | 119.64 | 100,900 |
| 2024-08-13 | 118.00 | 121.14 | 118.00 | 120.95 | 116.70 | 40,400 |
| 2024-08-12 | 118.00 | 119.37 | 117.24 | 117.95 | 113.80 | 23,600 |
| 2024-08-09 | 118.61 | 119.59 | 117.55 | 118.47 | 114.30 | 17,100 |
| 2024-08-08 | 116.88 | 120.50 | 116.88 | 119.18 | 114.99 | 23,400 |
| 2024-08-07 | 116.35 | 117.37 | 114.94 | 115.65 | 111.58 | 54,800 |
| 2024-08-06 | 117.56 | 117.76 | 114.64 | 116.33 | 112.24 | 72,000 |
| 2024-08-02 | 125.00 | 125.00 | 119.17 | 120.03 | 115.81 | 52,800 |
| 2024-08-01 | 132.55 | 132.55 | 125.55 | 125.96 | 121.53 | 30,200 |
| 2024-07-31 | 129.91 | 131.54 | 129.88 | 130.43 | 125.84 | 28,700 |
| 2024-07-30 | 131.33 | 132.35 | 128.81 | 129.30 | 124.75 | 32,100 |
| 2024-07-29 | 130.49 | 131.84 | 128.55 | 130.54 | 125.95 | 69,300 |
| 2024-07-26 | 128.65 | 130.87 | 128.54 | 130.34 | 125.76 | 41,000 |
| 2024-07-25 | 126.49 | 130.02 | 126.49 | 128.51 | 123.99 | 40,200 |
| 2024-07-24 | 129.60 | 130.87 | 125.04 | 125.68 | 121.26 | 568,400 |
| 2024-07-23 | 133.62 | 133.62 | 129.44 | 129.57 | 125.01 | 33,100 |
| 2024-07-22 | 133.53 | 136.17 | 132.92 | 133.21 | 128.53 | 56,000 |
| 2024-07-19 | 127.99 | 132.86 | 127.99 | 132.21 | 127.56 | 37,900 |
| 2024-07-18 | 130.42 | 130.97 | 127.02 | 128.26 | 123.75 | 45,600 |
| 2024-07-17 | 133.00 | 134.04 | 129.90 | 130.41 | 125.82 | 36,900 |
| 2024-07-16 | 133.52 | 134.32 | 132.73 | 132.90 | 128.23 | 51,900 |
| 2024-07-15 | 132.87 | 133.82 | 132.30 | 133.00 | 128.32 | 53,000 |
| 2024-07-12 | 133.54 | 134.14 | 132.08 | 132.84 | 128.17 | 51,700 |
| 2024-07-11 | 135.17 | 136.00 | 133.10 | 133.53 | 128.83 | 60,700 |
| 2024-07-10 | 136.28 | 136.73 | 135.18 | 135.29 | 130.53 | 115,700 |
| 2024-07-09 | 137.00 | 138.04 | 135.43 | 135.49 | 130.73 | 82,600 |
| 2024-07-08 | 138.59 | 138.59 | 136.49 | 136.84 | 132.03 | 26,200 |
| 2024-07-05 | 139.13 | 139.50 | 137.72 | 137.91 | 133.06 | 94,300 |
| 2024-07-04 | 139.56 | 140.47 | 139.00 | 139.07 | 134.18 | 20,500 |
| 2024-07-03 | 139.52 | 140.67 | 139.13 | 139.96 | 135.04 | 25,900 |
| 2024-07-02 | 139.61 | 141.54 | 139.16 | 139.45 | 134.55 | 67,100 |
| 2024-06-28 | 139.94 | 143.64 | 139.78 | 140.00 | 135.08 | 458,300 |
| 2024-06-27 | 132.69 | 139.53 | 132.28 | 139.40 | 134.50 | 119,200 |
| 2024-06-26 | 135.43 | 135.64 | 131.70 | 132.00 | 127.36 | 64,500 |
| 2024-06-25 | 133.33 | 135.05 | 131.95 | 134.00 | 129.29 | 76,600 |
| 2024-06-24 | 131.00 | 133.93 | 131.00 | 132.66 | 127.99 | 578,900 |
| 2024-06-21 | 131.43 | 132.59 | 131.02 | 131.89 | 127.25 | 58,400 |
| 2024-06-20 | 130.11 | 133.65 | 130.11 | 132.19 | 127.54 | 73,000 |
| 2024-06-19 | 133.79 | 133.79 | 130.30 | 133.00 | 128.02 | 31,600 |
| 2024-06-18 | 131.95 | 135.67 | 131.95 | 133.54 | 128.54 | 127,900 |
| 2024-06-17 | 127.00 | 131.64 | 125.85 | 131.41 | 126.49 | 79,300 |
| 2024-06-14 | 125.00 | 128.45 | 124.94 | 127.74 | 122.96 | 134,600 |
| 2024-06-13 | 121.53 | 124.73 | 121.53 | 122.66 | 118.07 | 75,700 |
| 2024-06-12 | 119.25 | 122.62 | 118.70 | 121.53 | 116.98 | 40,600 |
| 2024-06-11 | 115.35 | 119.07 | 115.35 | 118.52 | 114.08 | 46,600 |
| 2024-06-10 | 111.18 | 116.82 | 110.94 | 116.32 | 111.96 | 40,500 |
| 2024-06-07 | 112.20 | 112.98 | 111.46 | 111.75 | 107.56 | 27,000 |
| 2024-06-06 | 111.01 | 115.00 | 111.01 | 112.55 | 108.33 | 38,500 |
| 2024-06-05 | 110.86 | 111.27 | 110.69 | 111.01 | 106.85 | 32,100 |
| 2024-06-04 | 109.43 | 111.76 | 109.27 | 111.01 | 106.85 | 26,900 |
| 2024-06-03 | 111.24 | 111.24 | 108.38 | 109.43 | 105.33 | 20,400 |
| 2024-05-31 | 110.10 | 111.19 | 107.98 | 111.04 | 106.88 | 29,900 |
| 2024-05-30 | 109.91 | 110.86 | 108.92 | 110.12 | 106.00 | 33,200 |
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.