Cargojet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	118.00	119.87	116.30	117.65	111.66	36,500
2022-12-19	121.75	121.75	117.84	118.56	112.52	35,300
2022-12-16	123.79	124.19	120.76	122.09	115.60	362,600
2022-12-15	127.29	127.29	124.18	124.58	117.96	44,300
2022-12-14	127.66	128.90	125.90	127.59	120.81	58,200
2022-12-13	130.00	131.59	125.90	127.19	120.43	53,400
2022-12-12	126.06	128.69	125.71	126.82	120.08	38,800
2022-12-09	128.48	128.53	125.95	127.06	120.31	41,800
2022-12-08	130.68	131.33	127.45	127.53	120.75	38,900
2022-12-07	127.88	130.68	127.70	130.05	123.14	61,700
2022-12-06	130.17	133.26	126.79	126.79	120.05	76,800
2022-12-05	137.82	137.82	125.99	130.60	123.66	153,000
2022-12-02	135.48	139.48	133.67	137.63	130.32	42,700
2022-12-01	132.25	138.09	131.74	137.21	129.92	84,000
2022-11-30	132.49	132.49	129.54	131.36	124.38	33,300
2022-11-29	132.55	132.93	129.13	131.30	124.32	40,300
2022-11-28	136.61	137.31	130.93	132.54	125.50	43,800
2022-11-25	138.19	138.19	135.73	137.63	130.32	13,400
2022-11-24	139.35	139.35	135.58	136.22	128.98	25,800
2022-11-23	135.27	140.80	135.27	138.59	131.22	31,800
2022-11-22	134.09	135.59	133.02	135.21	128.02	51,400
2022-11-21	134.32	137.32	133.87	134.85	127.68	33,500
2022-11-18	134.27	135.73	133.51	135.49	128.29	29,500
2022-11-17	130.61	135.50	130.49	135.02	127.84	26,900
2022-11-16	131.30	133.05	130.00	132.25	125.22	60,600
2022-11-15	136.95	138.35	131.12	131.30	124.32	62,700
2022-11-14	138.92	140.74	134.17	134.55	127.40	29,500
2022-11-11	137.59	143.61	137.58	140.12	132.67	55,100
2022-11-10	138.37	138.37	134.05	137.60	130.29	56,100
2022-11-09	132.45	133.19	130.63	130.63	123.69	21,600
2022-11-08	131.60	135.00	131.13	132.50	125.46	31,900
2022-11-07	128.20	131.22	127.69	130.35	123.42	24,900
2022-11-04	130.00	130.00	125.74	127.29	120.52	24,400
2022-11-03	129.62	131.68	128.40	128.42	121.59	27,200
2022-11-02	133.91	133.91	130.08	130.52	123.58	43,500
2022-11-01	134.78	137.43	132.57	132.86	125.80	57,700
2022-10-31	136.90	139.93	131.58	132.80	125.74	112,700
2022-10-28	126.30	131.38	126.30	130.01	123.10	83,100
2022-10-27	130.46	131.71	126.98	127.06	120.31	57,800
2022-10-26	125.37	131.42	125.01	130.24	123.32	58,500
2022-10-25	122.36	126.44	121.29	125.37	118.71	27,200
2022-10-24	120.83	122.60	119.96	121.63	115.17	25,600
2022-10-21	118.69	120.36	117.00	119.83	113.46	24,200
2022-10-20	120.72	121.56	118.52	118.69	112.38	17,800
2022-10-19	123.00	124.00	119.12	120.26	113.87	34,500
2022-10-18	122.47	124.37	120.48	123.04	116.50	41,100
2022-10-17	119.10	120.59	118.49	120.00	113.62	29,500
2022-10-14	119.99	119.99	115.90	115.90	109.74	24,600
2022-10-13	114.87	120.65	113.80	118.00	111.73	41,700
2022-10-12	112.17	117.91	111.64	117.55	111.30	93,800
2022-10-11	115.26	115.26	110.90	112.02	106.07	61,600
2022-10-07	121.68	122.02	114.39	116.50	110.31	69,200
2022-10-06	123.64	125.53	122.13	123.02	116.48	30,100
2022-10-05	123.00	125.20	121.98	123.69	117.12	45,200
2022-10-04	122.75	126.93	121.17	124.08	117.49	85,100
2022-10-03	112.70	120.53	112.22	119.89	113.52	47,000
2022-09-30	115.85	116.28	111.60	111.60	105.67	49,200
2022-09-29	117.67	117.67	111.31	115.51	109.37	82,900
2022-09-28	122.00	122.68	115.79	119.29	112.95	101,800
2022-09-27	118.16	124.66	117.30	121.07	114.64	109,800

← NewerPage 17 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.