Cargojet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 112.16 | 112.25 | 109.47 | 109.91 | 105.79 | 36,900 |
| 2024-05-28 | 116.31 | 116.31 | 112.70 | 113.12 | 108.88 | 38,000 |
| 2024-05-27 | 116.27 | 118.05 | 116.27 | 116.71 | 112.34 | 9,700 |
| 2024-05-24 | 117.80 | 118.73 | 116.43 | 116.91 | 112.53 | 36,700 |
| 2024-05-23 | 117.77 | 118.49 | 117.12 | 117.74 | 113.33 | 32,600 |
| 2024-05-22 | 118.15 | 119.51 | 117.02 | 117.62 | 113.21 | 53,100 |
| 2024-05-21 | 119.26 | 119.50 | 117.64 | 118.21 | 113.78 | 41,400 |
| 2024-05-17 | 119.43 | 120.21 | 117.65 | 119.32 | 114.85 | 55,800 |
| 2024-05-16 | 119.20 | 121.15 | 119.20 | 120.10 | 115.60 | 46,600 |
| 2024-05-15 | 120.95 | 120.95 | 118.69 | 119.76 | 115.27 | 33,000 |
| 2024-05-14 | 121.14 | 121.14 | 119.72 | 119.76 | 115.27 | 19,300 |
| 2024-05-13 | 119.27 | 121.21 | 119.27 | 120.54 | 116.03 | 28,100 |
| 2024-05-10 | 120.49 | 120.81 | 119.29 | 120.09 | 115.59 | 27,100 |
| 2024-05-09 | 121.99 | 122.40 | 120.10 | 120.32 | 115.81 | 36,700 |
| 2024-05-08 | 121.76 | 123.18 | 121.08 | 122.11 | 117.54 | 27,700 |
| 2024-05-07 | 120.59 | 122.84 | 120.59 | 122.57 | 117.98 | 29,900 |
| 2024-05-06 | 120.00 | 121.04 | 118.78 | 120.58 | 116.06 | 64,800 |
| 2024-05-03 | 120.22 | 121.33 | 119.43 | 120.02 | 115.52 | 45,200 |
| 2024-05-02 | 118.86 | 120.74 | 117.06 | 118.77 | 114.32 | 54,900 |
| 2024-05-01 | 122.99 | 122.99 | 116.95 | 117.08 | 112.70 | 55,100 |
| 2024-04-30 | 119.32 | 125.44 | 119.32 | 123.00 | 118.39 | 184,800 |
| 2024-04-29 | 118.42 | 119.95 | 112.62 | 119.76 | 115.27 | 102,400 |
| 2024-04-26 | 117.42 | 117.42 | 114.63 | 115.59 | 111.26 | 58,900 |
| 2024-04-25 | 113.63 | 117.79 | 112.10 | 117.40 | 113.00 | 51,500 |
| 2024-04-24 | 115.26 | 115.26 | 113.56 | 114.32 | 110.04 | 31,500 |
| 2024-04-23 | 110.71 | 115.61 | 110.71 | 114.99 | 110.68 | 52,000 |
| 2024-04-22 | 110.30 | 111.31 | 110.10 | 110.85 | 106.70 | 32,100 |
| 2024-04-19 | 111.28 | 111.38 | 109.85 | 110.86 | 106.71 | 32,900 |
| 2024-04-18 | 112.22 | 112.86 | 110.00 | 110.44 | 106.30 | 25,300 |
| 2024-04-17 | 109.92 | 112.47 | 109.92 | 112.02 | 107.82 | 37,900 |
| 2024-04-16 | 107.97 | 110.00 | 107.94 | 109.00 | 104.92 | 34,800 |
| 2024-04-15 | 111.67 | 111.70 | 108.71 | 108.86 | 104.78 | 30,400 |
| 2024-04-12 | 111.28 | 111.58 | 110.15 | 110.30 | 106.17 | 24,500 |
| 2024-04-11 | 112.03 | 112.65 | 111.15 | 111.85 | 107.66 | 38,000 |
| 2024-04-10 | 114.76 | 114.76 | 110.20 | 111.98 | 107.79 | 45,000 |
| 2024-04-09 | 116.27 | 116.27 | 115.09 | 115.91 | 111.57 | 14,100 |
| 2024-04-08 | 115.10 | 116.34 | 114.92 | 116.33 | 111.97 | 26,100 |
| 2024-04-05 | 114.58 | 115.89 | 114.58 | 115.64 | 111.31 | 33,900 |
| 2024-04-04 | 117.56 | 120.23 | 114.54 | 114.91 | 110.61 | 69,200 |
| 2024-04-03 | 113.27 | 117.74 | 113.25 | 117.74 | 113.33 | 66,100 |
| 2024-04-02 | 111.35 | 114.13 | 111.35 | 113.27 | 109.03 | 35,200 |
| 2024-04-01 | 111.91 | 113.48 | 111.90 | 112.29 | 108.08 | 33,800 |
| 2024-03-28 | 115.18 | 116.12 | 111.90 | 111.90 | 107.71 | 47,500 |
| 2024-03-27 | 112.31 | 117.38 | 112.25 | 115.71 | 111.38 | 48,800 |
| 2024-03-26 | 109.47 | 113.46 | 109.47 | 112.19 | 107.99 | 38,100 |
| 2024-03-25 | 109.41 | 111.42 | 109.28 | 109.74 | 105.63 | 49,400 |
| 2024-03-22 | 109.39 | 111.01 | 109.29 | 109.96 | 105.84 | 40,900 |
| 2024-03-21 | 106.79 | 110.26 | 106.57 | 109.17 | 105.08 | 52,200 |
| 2024-03-20 | 104.21 | 106.96 | 104.20 | 106.78 | 102.78 | 78,500 |
| 2024-03-19 | 106.09 | 106.40 | 104.30 | 104.91 | 100.98 | 61,300 |
| 2024-03-18 | 109.15 | 109.15 | 104.81 | 106.31 | 102.03 | 54,900 |
| 2024-03-15 | 107.86 | 109.65 | 107.51 | 108.62 | 104.24 | 84,000 |
| 2024-03-14 | 110.79 | 111.23 | 108.58 | 108.61 | 104.23 | 48,100 |
| 2024-03-13 | 112.85 | 113.98 | 111.00 | 111.01 | 106.54 | 25,700 |
| 2024-03-12 | 110.57 | 113.26 | 110.57 | 112.84 | 108.29 | 32,000 |
| 2024-03-11 | 109.49 | 111.77 | 109.49 | 110.86 | 106.39 | 26,200 |
| 2024-03-08 | 108.12 | 111.52 | 108.12 | 109.87 | 105.44 | 40,600 |
| 2024-03-07 | 106.78 | 108.17 | 106.09 | 108.07 | 103.71 | 32,800 |
| 2024-03-06 | 107.60 | 107.60 | 105.87 | 106.64 | 102.34 | 36,400 |
| 2024-03-05 | 109.00 | 109.04 | 105.61 | 106.50 | 102.21 | 56,600 |
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.