Cargojet Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	112.25	112.25	109.01	109.08	104.68	47,800
2024-03-01	111.78	112.29	110.88	112.25	107.73	40,100
2024-02-29	112.00	113.25	110.48	110.73	106.27	38,800
2024-02-28	117.23	117.23	111.89	112.09	107.57	34,000
2024-02-27	112.58	117.34	112.58	115.62	110.96	57,400
2024-02-26	111.59	115.73	108.69	113.51	108.94	79,500
2024-02-23	119.55	119.58	117.05	117.05	112.33	64,500
2024-02-22	120.22	120.76	118.63	119.54	114.72	67,200
2024-02-21	118.46	119.33	118.34	118.60	113.82	45,700
2024-02-20	119.85	120.73	119.21	119.21	114.41	42,100
2024-02-16	119.59	120.95	119.34	120.34	115.49	17,500
2024-02-15	119.22	121.00	119.22	120.82	115.95	28,700
2024-02-14	116.38	120.98	116.30	120.27	115.42	37,500
2024-02-13	118.89	119.00	115.20	116.07	111.39	47,500
2024-02-12	120.41	121.00	119.80	120.27	115.42	32,700
2024-02-09	119.90	120.98	119.46	120.35	115.50	19,000
2024-02-08	119.92	120.84	119.23	119.51	114.69	15,800
2024-02-07	120.21	120.66	119.60	120.46	115.60	12,300
2024-02-06	119.00	121.33	118.86	120.24	115.39	50,800
2024-02-05	120.26	120.63	117.66	118.60	113.82	40,900
2024-02-02	120.00	120.50	118.72	119.93	115.10	21,000
2024-02-01	120.04	122.18	119.37	120.11	115.27	56,700
2024-01-31	121.14	121.30	119.79	120.23	115.38	24,600
2024-01-30	121.59	121.59	119.87	120.64	115.78	45,100
2024-01-29	119.01	121.60	119.01	121.60	116.70	37,300
2024-01-26	120.13	122.18	119.65	119.70	114.88	21,800
2024-01-25	120.18	122.39	119.04	120.91	116.04	37,000
2024-01-24	124.33	124.94	119.00	119.50	114.68	48,900
2024-01-23	122.83	124.28	121.10	123.89	118.90	55,000
2024-01-22	120.12	122.10	119.59	120.96	116.08	39,300
2024-01-19	121.99	121.99	120.10	120.13	115.29	29,800
2024-01-18	121.00	121.66	119.72	121.50	116.60	61,700
2024-01-17	119.85	121.51	119.00	119.86	115.03	54,300
2024-01-16	121.70	123.00	119.96	120.27	115.42	70,300
2024-01-15	121.89	123.78	118.90	119.29	114.48	40,200
2024-01-12	118.47	122.59	118.47	122.38	117.45	91,500
2024-01-11	118.43	118.57	117.18	117.90	113.15	39,600
2024-01-10	117.22	119.23	116.80	118.25	113.48	41,500
2024-01-09	116.80	118.66	116.80	117.34	112.61	38,800
2024-01-08	115.56	118.46	115.56	117.24	112.51	50,200
2024-01-05	116.23	117.27	115.09	116.00	111.32	54,800
2024-01-04	114.99	118.09	114.99	117.84	113.09	51,500
2024-01-03	114.36	116.81	113.89	115.85	111.18	46,000
2024-01-02	118.00	118.38	114.60	115.03	110.39	62,000
2023-12-29	115.64	119.49	115.64	119.17	114.37	70,500
2023-12-28	115.75	116.85	115.44	116.42	111.73	39,300
2023-12-27	113.54	117.06	113.54	115.66	111.00	55,000
2023-12-22	113.65	115.94	113.65	114.11	109.51	50,700
2023-12-21	108.99	113.98	108.99	113.98	109.39	67,100
2023-12-20	114.69	114.69	107.23	107.82	103.47	132,700
2023-12-19	115.12	116.62	114.80	116.43	111.74	53,300
2023-12-18	114.46	115.31	114.00	114.98	110.04	53,500
2023-12-15	117.60	117.66	114.52	114.52	109.60	60,400
2023-12-14	113.71	118.77	113.71	117.50	112.46	141,900
2023-12-13	112.84	113.86	112.07	113.35	108.48	65,800
2023-12-12	112.33	113.31	111.62	112.29	107.47	73,800
2023-12-11	111.83	114.50	111.71	112.90	108.05	98,200
2023-12-08	110.73	113.33	110.72	112.13	107.32	69,900
2023-12-07	108.85	111.38	108.81	110.73	105.98	123,000
2023-12-06	103.95	110.36	103.78	108.33	103.68	109,600

← NewerPage 12 of 21 · 1,255 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.