Cargojet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	97.380	99.550	97.360	98.810	94.297	27,600
2023-09-08	96.000	97.560	96.000	97.170	92.732	32,600
2023-09-07	95.640	96.460	95.160	96.250	91.854	20,200
2023-09-06	97.250	98.110	95.600	95.850	91.472	49,800
2023-09-05	98.220	99.480	97.480	97.480	93.027	45,000
2023-09-01	96.450	100.00	95.740	99.050	94.526	119,600
2023-08-31	97.000	97.400	95.110	96.090	91.701	69,700
2023-08-30	98.270	98.270	97.100	97.320	92.875	42,900
2023-08-29	97.950	99.620	96.800	98.400	93.905	31,600
2023-08-28	99.990	100.00	97.990	97.990	93.514	37,200
2023-08-25	97.240	99.690	96.130	99.550	95.003	49,200
2023-08-24	98.010	99.200	97.000	98.000	93.524	76,200
2023-08-23	97.520	99.250	96.570	97.560	93.104	26,400
2023-08-22	97.210	97.710	95.690	97.150	92.713	39,200
2023-08-21	99.050	99.060	97.100	97.500	93.047	28,900
2023-08-18	100.35	101.06	98.250	99.000	94.478	47,700
2023-08-17	102.27	102.51	100.50	101.09	96.473	35,900
2023-08-16	103.38	103.92	101.02	102.66	97.971	50,900
2023-08-15	98.830	104.50	97.650	103.38	98.658	98,400
2023-08-14	89.980	102.45	88.840	100.22	95.642	183,700
2023-08-11	92.770	94.580	91.500	93.450	89.182	77,100
2023-08-10	95.800	95.800	91.900	92.140	87.931	61,100
2023-08-09	94.290	94.990	93.600	93.990	89.697	49,300
2023-08-08	93.860	94.920	93.440	94.750	90.422	21,900
2023-08-04	95.520	96.820	94.600	95.150	90.804	34,600
2023-08-03	93.600	96.740	93.600	96.200	91.806	51,900
2023-08-02	95.610	95.620	91.940	93.600	89.325	58,200
2023-08-01	97.370	97.370	94.890	95.570	91.205	30,900
2023-07-31	95.540	98.320	95.540	96.930	92.503	46,900
2023-07-28	96.210	96.600	95.500	96.180	91.787	61,800
2023-07-27	98.010	98.330	95.050	95.670	91.300	57,200
2023-07-26	95.120	97.580	95.000	97.530	93.075	98,600
2023-07-25	93.260	95.670	93.260	95.120	90.775	46,000
2023-07-24	94.950	95.500	93.730	94.000	89.706	81,000
2023-07-21	94.780	95.380	94.000	95.380	91.023	37,800
2023-07-20	94.840	95.060	93.390	93.960	89.668	104,800
2023-07-19	94.250	96.150	94.030	95.480	91.119	43,000
2023-07-18	93.570	94.830	93.360	93.880	89.592	42,400
2023-07-17	94.220	94.580	93.260	94.330	90.021	24,900
2023-07-14	95.170	95.360	93.640	94.170	89.869	54,700
2023-07-13	94.100	95.000	93.750	94.490	90.174	44,100
2023-07-12	96.630	96.630	93.700	94.220	89.916	29,800
2023-07-11	96.210	96.880	95.620	95.660	91.291	17,300
2023-07-10	96.360	97.130	95.710	95.890	91.510	34,500
2023-07-07	93.750	97.340	93.750	96.750	92.331	69,400
2023-07-06	97.340	97.340	91.810	93.750	89.468	97,700
2023-07-05	96.980	97.140	95.500	96.800	92.379	33,800
2023-07-04	96.890	97.200	95.720	97.000	92.569	11,400
2023-06-30	96.240	97.000	94.840	96.220	91.825	42,200
2023-06-29	95.500	96.350	94.010	95.000	90.661	42,700
2023-06-28	95.510	96.030	94.470	95.520	91.157	59,800
2023-06-27	96.670	97.300	95.800	95.860	91.481	51,200
2023-06-26	94.260	97.200	94.260	96.900	92.474	35,300
2023-06-23	94.970	96.150	93.690	94.960	90.623	48,000
2023-06-22	95.440	95.440	93.380	94.990	90.651	41,600
2023-06-21	96.590	97.520	94.500	94.550	90.231	45,900
2023-06-20	98.020	99.220	97.440	97.440	92.989	40,400
2023-06-19	98.260	99.400	98.260	99.290	94.755	18,900
2023-06-16	100.00	100.49	98.240	99.240	94.434	51,800
2023-06-15	100.67	100.67	98.380	99.530	94.710	32,700

← NewerPage 14 of 21 · 1,259 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.