Cargojet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	99.890	101.06	99.840	100.89	96.004	66,600
2023-06-13	100.50	100.57	98.520	99.310	94.501	27,400
2023-06-12	96.900	100.59	95.750	99.380	94.567	63,400
2023-06-09	100.99	100.99	96.500	96.900	92.207	75,800
2023-06-08	101.05	101.49	99.450	100.00	95.157	38,900
2023-06-07	101.85	102.44	100.53	101.05	96.156	36,100
2023-06-06	102.95	103.56	101.85	101.85	96.918	27,600
2023-06-05	103.73	104.24	102.77	102.78	97.803	44,500
2023-06-02	103.97	105.30	102.63	103.75	98.726	33,400
2023-06-01	102.04	103.82	100.72	101.99	97.051	27,400
2023-05-31	104.60	104.60	102.42	102.48	97.517	39,900
2023-05-30	104.16	105.72	104.00	104.60	99.535	17,900
2023-05-29	103.23	105.64	103.23	104.50	99.439	24,400
2023-05-26	104.42	104.55	102.66	103.40	98.393	58,300
2023-05-25	105.54	105.54	103.09	104.09	99.049	44,900
2023-05-24	106.02	106.29	103.97	104.34	99.287	41,900
2023-05-23	108.63	111.94	106.63	107.49	102.28	44,500
2023-05-19	112.79	112.83	109.20	110.91	105.54	33,200
2023-05-18	110.85	113.13	110.85	113.12	107.64	20,900
2023-05-17	109.89	111.98	109.50	111.64	106.23	37,500
2023-05-16	109.16	110.61	109.16	109.90	104.58	21,600
2023-05-15	108.37	110.47	107.63	110.31	104.97	66,300
2023-05-12	110.42	111.00	108.30	109.09	103.81	63,100
2023-05-11	109.02	110.15	108.70	109.83	104.51	26,000
2023-05-10	108.70	109.62	108.46	109.02	103.74	28,400
2023-05-09	106.45	108.47	105.33	108.33	103.08	33,200
2023-05-08	105.97	106.52	105.03	106.18	101.04	25,400
2023-05-05	105.03	106.79	105.03	106.49	101.33	24,200
2023-05-04	106.21	106.24	102.89	104.70	99.630	79,500
2023-05-03	107.00	108.15	106.14	106.20	101.06	37,600
2023-05-02	105.32	107.80	104.94	106.59	101.43	51,800
2023-05-01	100.00	108.41	100.00	105.83	100.71	126,700
2023-04-28	101.01	102.86	101.01	101.90	96.965	44,300
2023-04-27	101.03	102.88	101.00	101.68	96.756	56,100
2023-04-26	102.04	102.31	100.39	101.39	96.480	99,100
2023-04-25	106.57	106.75	101.50	102.80	97.822	83,600
2023-04-24	108.42	108.42	106.52	107.00	101.82	48,900
2023-04-21	107.83	108.80	107.27	107.86	102.64	16,700
2023-04-20	110.60	110.60	107.74	107.81	102.59	37,400
2023-04-19	109.51	110.74	108.74	110.62	105.26	29,900
2023-04-18	110.02	110.83	108.50	110.26	104.92	25,900
2023-04-17	110.09	110.09	108.37	109.87	104.55	17,500
2023-04-14	110.76	110.76	107.40	109.03	103.75	47,700
2023-04-13	109.23	111.38	108.51	109.90	104.58	81,700
2023-04-12	111.88	111.88	108.77	109.23	103.94	66,900
2023-04-11	109.99	110.80	108.50	110.77	105.41	60,700
2023-04-10	105.10	109.86	104.90	109.47	104.17	71,300
2023-04-06	106.57	106.87	105.11	105.45	100.34	76,600
2023-04-05	106.82	108.40	105.74	107.75	102.53	51,200
2023-04-04	108.27	108.75	106.00	106.76	101.59	48,400
2023-04-03	110.89	110.89	107.63	108.15	102.91	49,100
2023-03-31	108.14	111.18	108.14	110.09	104.76	40,200
2023-03-30	106.78	108.39	106.30	108.00	102.77	53,900
2023-03-29	106.70	107.93	105.77	106.37	101.22	27,700
2023-03-28	106.79	107.98	105.35	106.00	100.87	49,900
2023-03-27	106.34	108.28	106.00	107.32	102.12	38,300
2023-03-24	105.76	107.47	104.41	107.05	101.87	52,500
2023-03-23	108.18	109.48	106.25	106.62	101.46	36,200
2023-03-22	108.20	109.50	107.03	108.00	102.77	49,100
2023-03-21	107.04	109.25	106.28	108.18	102.94	45,300

← NewerPage 15 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.