Cargojet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	118.16	124.66	117.30	121.07	114.64	109,800
2022-09-26	111.71	117.65	109.99	115.89	109.73	95,000
2022-09-23	113.86	113.86	109.69	111.82	105.88	116,100
2022-09-22	122.09	122.09	115.00	115.40	109.27	105,400
2022-09-21	123.96	123.96	121.64	122.12	115.63	55,500
2022-09-20	124.04	124.18	119.88	123.41	116.85	60,600
2022-09-19	125.01	126.88	122.71	124.50	117.88	77,500
2022-09-16	133.01	133.41	122.84	127.00	119.98	148,300
2022-09-15	136.88	140.10	136.88	137.62	130.01	27,000
2022-09-14	138.84	138.84	136.00	137.88	130.26	24,200
2022-09-13	139.99	139.99	135.94	138.24	130.60	29,500
2022-09-12	138.04	142.19	137.91	141.57	133.74	46,800
2022-09-09	135.73	139.67	134.17	137.14	129.56	43,500
2022-09-08	132.82	135.37	131.53	135.05	127.58	40,900
2022-09-07	131.26	133.77	131.25	133.50	126.12	23,600
2022-09-06	135.71	135.71	131.26	132.34	125.02	28,200
2022-09-02	135.09	139.25	134.29	135.35	127.87	35,100
2022-09-01	138.14	138.14	133.00	134.96	127.50	44,000
2022-08-31	139.80	140.80	137.77	138.18	130.54	25,400
2022-08-30	141.69	142.75	138.06	138.90	131.22	19,300
2022-08-29	144.30	144.30	138.88	141.69	133.86	25,800
2022-08-26	147.86	147.86	141.73	143.00	135.09	35,800
2022-08-25	146.82	148.99	145.29	146.42	138.33	13,900
2022-08-24	146.14	147.34	145.57	146.21	138.13	12,500
2022-08-23	145.01	146.88	144.00	146.29	138.20	19,800
2022-08-22	143.83	146.29	142.30	145.50	137.46	22,800
2022-08-19	148.92	149.04	145.53	145.80	137.74	22,800
2022-08-18	150.39	151.82	148.85	150.64	142.31	30,100
2022-08-17	153.34	153.34	149.00	149.50	141.24	23,300
2022-08-16	152.50	154.51	151.15	153.34	144.86	23,000
2022-08-15	151.29	154.12	151.29	152.11	143.70	69,700
2022-08-12	154.50	154.50	151.75	152.50	144.07	61,600
2022-08-11	156.00	156.00	152.06	153.31	144.83	37,100
2022-08-10	149.28	155.63	149.28	155.42	146.83	59,800
2022-08-09	149.63	149.63	146.26	146.49	138.39	15,400
2022-08-08	149.46	150.77	148.74	149.80	141.52	13,800
2022-08-05	146.31	149.47	144.49	149.13	140.89	41,600
2022-08-04	150.76	153.04	146.30	149.36	141.10	36,000
2022-08-03	153.22	153.84	148.70	150.26	141.95	40,200
2022-08-02	148.99	151.81	146.71	150.65	142.32	29,800
2022-07-29	144.48	148.69	144.00	148.41	140.21	32,900
2022-07-28	139.52	143.49	137.42	142.89	134.99	44,400
2022-07-27	133.73	143.00	133.73	138.22	130.58	67,700
2022-07-26	136.65	136.65	130.54	133.12	125.76	71,000
2022-07-25	138.01	138.01	132.87	136.69	129.13	71,400
2022-07-22	137.60	137.78	134.90	137.33	129.74	57,000
2022-07-21	137.82	139.99	134.76	136.28	128.75	54,100
2022-07-20	139.26	140.25	135.36	138.83	131.16	58,600
2022-07-19	141.95	143.10	136.90	139.26	131.56	63,900
2022-07-18	138.08	142.07	138.07	140.35	132.59	50,800
2022-07-15	134.97	139.00	134.59	137.49	129.89	31,500
2022-07-14	131.56	135.32	130.62	134.83	127.38	28,200
2022-07-13	134.00	134.85	130.01	133.00	125.65	45,800
2022-07-12	134.49	135.95	132.91	134.76	127.31	131,700
2022-07-11	143.53	143.53	133.64	134.26	126.84	64,300
2022-07-08	143.29	146.96	142.90	144.62	136.63	25,500
2022-07-07	143.19	145.60	143.19	144.67	136.67	33,000
2022-07-06	143.47	144.24	140.34	142.30	134.43	32,000
2022-07-05	141.34	144.50	140.68	143.64	135.70	23,800
2022-07-04	143.75	145.00	143.50	144.00	136.04	8,800

← NewerPage 18 of 21 · 1,260 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.