Cargojet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	139.00	142.99	137.97	142.51	134.63	57,200
2022-06-29	142.80	143.36	138.43	139.99	132.25	113,800
2022-06-28	150.83	152.00	142.60	143.00	135.09	48,500
2022-06-27	147.34	153.50	145.98	148.50	140.29	52,700
2022-06-24	142.14	146.89	140.73	145.63	137.58	56,200
2022-06-23	142.00	142.15	137.74	139.72	132.00	45,300
2022-06-22	140.25	144.02	139.84	141.87	134.03	54,800
2022-06-21	139.26	145.33	138.88	142.26	134.40	109,500
2022-06-20	124.24	139.49	123.45	135.83	128.32	522,400
2022-06-17	117.00	124.66	115.89	122.21	115.45	550,700
2022-06-16	138.02	139.19	116.30	116.82	110.09	240,400
2022-06-15	142.42	145.54	141.87	144.70	136.37	26,800
2022-06-14	146.99	147.00	140.28	141.86	133.69	51,300
2022-06-13	148.17	148.46	144.55	145.37	137.00	54,100
2022-06-10	147.91	153.50	146.23	152.65	143.86	292,900
2022-06-09	147.38	152.93	145.65	150.51	141.84	80,900
2022-06-08	153.54	153.54	147.01	147.41	138.92	91,900
2022-06-07	150.38	153.78	149.45	152.72	143.92	102,500
2022-06-06	150.86	154.65	149.25	150.75	142.07	78,300
2022-06-03	147.40	150.01	144.11	148.51	139.96	175,300
2022-06-02	144.80	152.48	144.80	147.14	138.67	135,100
2022-06-01	150.25	150.42	140.74	144.75	136.41	136,500
2022-05-31	149.18	151.48	147.76	148.83	140.26	61,000
2022-05-30	147.50	151.50	146.80	151.50	142.77	48,500
2022-05-27	146.93	150.54	144.25	147.27	138.79	112,300
2022-05-26	144.19	152.37	144.19	150.61	141.94	35,000
2022-05-25	144.29	147.72	143.46	146.11	137.69	41,500
2022-05-24	148.01	149.55	144.32	145.00	136.65	25,700
2022-05-20	151.13	153.62	146.55	149.03	140.45	21,400
2022-05-19	146.86	151.50	146.57	149.30	140.70	26,800
2022-05-18	152.36	152.36	146.73	147.46	138.97	25,100
2022-05-17	149.69	153.16	149.69	153.16	144.34	14,800
2022-05-16	146.64	148.49	144.78	146.91	138.45	19,500
2022-05-13	142.89	148.54	142.35	146.64	138.19	38,200
2022-05-12	146.01	148.27	140.53	140.70	132.60	56,400
2022-05-11	150.34	151.69	146.79	146.90	138.44	65,900
2022-05-10	152.00	152.00	147.05	150.35	141.69	80,400
2022-05-09	153.37	153.37	149.30	150.04	141.40	38,400
2022-05-06	149.62	153.73	147.14	153.66	144.81	37,500
2022-05-05	154.87	154.87	149.20	149.97	141.33	62,700
2022-05-04	152.42	155.71	150.69	154.88	145.96	68,500
2022-05-03	154.95	155.49	149.97	151.40	142.68	72,500
2022-05-02	150.87	156.00	148.52	153.59	144.74	70,800
2022-04-29	153.90	154.71	148.13	150.09	141.45	67,700
2022-04-28	153.07	154.94	149.32	154.62	145.71	32,000
2022-04-27	150.85	152.84	148.65	151.77	143.03	78,100
2022-04-26	155.63	155.63	149.28	149.65	141.03	55,700
2022-04-25	158.90	158.90	153.25	156.42	147.41	50,500
2022-04-22	160.70	162.25	158.44	158.90	149.75	43,300
2022-04-21	163.27	163.27	160.30	161.46	152.16	31,500
2022-04-20	162.50	163.00	160.00	161.93	152.60	26,300
2022-04-19	159.49	162.50	159.49	162.00	152.67	67,600
2022-04-18	160.61	161.94	159.34	159.42	150.24	30,500
2022-04-14	164.00	164.65	159.99	160.61	151.36	38,200
2022-04-13	159.72	165.00	159.72	163.56	154.14	42,500
2022-04-12	163.35	165.62	159.73	160.42	151.18	34,400
2022-04-11	164.81	165.49	161.22	161.29	152.00	60,600
2022-04-08	168.22	168.22	164.40	165.12	155.61	40,000
2022-04-07	170.49	173.12	168.08	168.18	158.49	51,100
2022-04-06	178.30	178.30	168.14	171.00	161.15	77,800

← NewerPage 19 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.