Cargojet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	102.41	104.95	102.41	102.98	98.559	85,500
2023-12-04	101.75	104.89	101.75	103.38	98.942	56,000
2023-12-01	98.990	101.73	97.520	101.73	97.362	70,800
2023-11-30	99.820	99.820	97.040	98.380	94.156	52,900
2023-11-29	96.530	100.09	96.520	99.000	94.750	118,800
2023-11-28	95.000	97.550	94.650	96.500	92.357	72,300
2023-11-27	96.950	98.140	95.520	95.660	91.553	62,800
2023-11-24	95.010	97.960	95.010	97.500	93.314	62,200
2023-11-23	93.550	96.790	93.550	96.250	92.118	48,200
2023-11-22	91.420	95.350	91.420	93.550	89.534	69,800
2023-11-21	89.520	92.320	89.510	91.420	87.495	50,500
2023-11-20	86.940	89.530	86.000	89.510	85.667	66,200
2023-11-17	86.580	87.520	86.460	86.940	83.207	40,100
2023-11-16	87.000	87.150	86.430	86.930	83.198	28,900
2023-11-15	86.400	88.540	86.400	87.000	83.265	68,100
2023-11-14	84.360	87.670	84.320	86.000	82.308	79,400
2023-11-13	84.800	84.800	82.220	83.620	80.030	47,300
2023-11-10	87.140	87.140	84.780	85.000	81.351	67,500
2023-11-09	87.350	89.510	87.350	87.810	84.040	34,300
2023-11-08	84.190	87.390	84.190	87.340	83.590	36,900
2023-11-07	86.010	88.190	83.320	84.290	80.671	72,900
2023-11-06	86.750	87.000	83.500	85.940	82.250	29,700
2023-11-03	84.110	87.000	84.110	87.000	83.265	29,800
2023-11-02	80.690	84.360	80.690	83.810	80.212	26,600
2023-11-01	79.000	80.980	78.650	80.250	76.805	43,100
2023-10-31	81.240	81.240	77.670	79.000	75.608	94,000
2023-10-30	77.580	81.720	77.580	81.720	78.211	26,600
2023-10-27	78.020	80.700	76.500	79.400	75.991	73,600
2023-10-26	80.500	82.000	78.400	78.690	75.312	29,700
2023-10-25	80.420	81.860	78.850	80.640	77.178	60,100
2023-10-24	84.640	84.640	81.680	81.760	78.250	26,100
2023-10-23	83.750	85.320	83.750	84.060	80.451	31,100
2023-10-20	83.800	85.500	83.020	84.500	80.872	23,600
2023-10-19	83.660	84.870	82.900	83.820	80.221	41,000
2023-10-18	86.610	86.610	83.720	83.750	80.154	50,800
2023-10-17	87.170	87.600	84.990	86.450	82.738	66,200
2023-10-16	88.410	89.150	86.560	87.200	83.456	31,000
2023-10-13	90.890	91.150	87.010	88.360	84.566	45,500
2023-10-12	91.640	92.060	90.430	91.130	87.217	11,200
2023-10-11	93.850	94.500	91.520	92.310	88.347	28,800
2023-10-10	91.970	93.720	90.880	93.230	89.227	31,600
2023-10-06	88.360	91.970	87.450	91.690	87.753	23,400
2023-10-05	87.500	90.530	87.460	90.190	86.318	32,600
2023-10-04	87.400	88.840	86.000	87.530	83.772	87,800
2023-10-03	88.000	88.750	86.750	87.660	83.896	36,100
2023-10-02	89.880	89.880	88.000	88.270	84.480	40,100
2023-09-29	91.330	92.110	89.800	90.040	86.174	31,900
2023-09-28	89.700	91.100	89.500	91.100	87.189	33,500
2023-09-27	89.920	91.190	88.470	90.080	86.213	52,500
2023-09-26	91.880	92.650	89.030	89.900	86.040	78,200
2023-09-25	94.310	94.920	92.000	92.910	88.921	47,200
2023-09-22	92.730	94.710	92.370	93.530	89.514	60,800
2023-09-21	96.280	96.280	92.720	92.720	88.739	47,500
2023-09-20	96.170	98.500	95.980	96.260	92.127	27,300
2023-09-19	99.720	99.780	96.570	96.570	92.424	53,700
2023-09-18	99.360	100.50	99.360	99.800	95.241	31,300
2023-09-15	101.01	101.65	99.510	99.990	95.423	31,700
2023-09-14	99.920	101.74	99.900	101.24	96.616	34,700
2023-09-13	99.770	102.85	99.610	99.970	95.404	36,600
2023-09-12	99.480	100.33	98.990	99.760	95.203	24,600

← NewerPage 13 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.