Cargojet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	106.70	106.70	103.28	105.74	100.62	82,200
2023-03-17	108.70	108.70	105.85	106.24	101.10	83,000
2023-03-16	105.51	109.64	105.51	108.93	103.38	35,600
2023-03-15	107.79	108.69	104.74	106.92	101.48	86,100
2023-03-14	110.00	111.51	108.41	108.92	103.37	87,600
2023-03-13	107.70	108.65	105.02	107.70	102.22	60,300
2023-03-10	111.38	111.38	108.13	108.19	102.68	74,300
2023-03-09	113.43	115.55	111.33	111.77	106.08	117,400
2023-03-08	108.28	113.42	106.20	113.08	107.32	186,700
2023-03-07	110.05	110.32	106.16	107.99	102.49	200,900
2023-03-06	117.99	121.34	111.50	111.50	105.82	350,000
2023-03-03	122.01	125.36	121.52	124.99	118.62	41,100
2023-03-02	119.78	124.08	119.65	122.00	115.79	58,900
2023-03-01	120.31	123.62	116.63	120.47	114.34	83,300
2023-02-28	120.03	122.73	118.75	121.08	114.91	82,100
2023-02-27	124.98	125.75	118.81	119.67	113.58	116,300
2023-02-24	124.46	124.67	122.76	123.65	117.35	26,200
2023-02-23	125.12	128.10	124.71	127.09	120.62	27,100
2023-02-22	125.69	126.62	124.10	124.80	118.44	32,700
2023-02-21	129.59	129.87	125.17	125.69	119.29	35,700
2023-02-17	131.77	132.50	129.67	129.93	123.31	29,100
2023-02-16	132.10	133.93	131.00	132.53	125.78	22,500
2023-02-15	130.58	134.34	130.58	132.12	125.39	33,500
2023-02-14	130.01	131.65	127.50	131.07	124.40	31,300
2023-02-13	131.25	132.45	129.32	130.00	123.38	40,300
2023-02-10	132.61	132.80	130.31	130.62	123.97	56,800
2023-02-09	132.98	135.27	131.79	133.55	126.75	69,300
2023-02-08	127.26	132.46	127.26	130.31	123.67	97,800
2023-02-07	128.42	128.44	125.00	128.44	121.90	79,700
2023-02-06	130.57	130.66	128.21	128.42	121.88	91,600
2023-02-03	128.44	131.51	128.01	130.88	124.21	51,900
2023-02-02	128.00	132.61	127.40	131.03	124.36	115,600
2023-02-01	124.71	127.07	122.79	126.90	120.44	76,000
2023-01-31	120.25	123.91	120.25	123.38	117.10	66,700
2023-01-30	121.64	123.20	119.87	121.36	115.18	64,500
2023-01-27	119.23	124.40	119.08	123.14	116.87	125,600
2023-01-26	117.79	119.66	115.50	119.66	113.57	66,300
2023-01-25	119.75	119.75	115.25	117.01	111.05	62,700
2023-01-24	118.40	121.51	116.87	120.10	113.98	121,900
2023-01-23	116.10	119.75	115.38	118.92	112.86	65,700
2023-01-20	112.67	115.47	112.25	115.06	109.20	94,900
2023-01-19	117.18	117.34	112.56	112.61	106.88	118,100
2023-01-18	121.11	123.50	117.50	117.68	111.69	127,900
2023-01-17	119.01	121.75	117.36	120.48	114.34	83,600
2023-01-16	117.62	122.00	117.56	118.47	112.44	73,800
2023-01-13	120.61	121.38	114.75	117.62	111.63	181,600
2023-01-12	127.10	127.10	121.27	122.20	115.98	67,500
2023-01-11	127.39	127.59	125.32	126.48	120.04	43,300
2023-01-10	125.56	127.35	124.98	127.35	120.86	29,900
2023-01-09	124.30	129.12	124.30	124.83	118.47	49,800
2023-01-06	123.04	123.48	121.20	123.21	116.94	32,600
2023-01-05	122.16	124.00	120.85	122.39	116.16	52,400
2023-01-04	117.03	122.31	117.03	122.20	115.98	53,400
2023-01-03	117.01	119.01	116.25	116.89	110.94	38,900
2022-12-30	117.77	118.37	115.52	116.35	110.42	29,700
2022-12-29	113.22	118.50	113.22	118.09	112.08	50,900
2022-12-28	115.25	115.94	111.38	113.60	107.81	86,000
2022-12-23	117.61	118.18	115.68	116.32	110.40	69,600
2022-12-22	117.14	118.33	115.44	117.67	111.68	36,800
2022-12-21	117.02	121.38	117.02	118.46	112.43	45,200

← NewerPage 16 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.