Cargojet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	87.610	88.560	85.340	86.050	85.639	62,400
2026-07-21	88.370	89.200	87.010	88.070	87.650	55,400
2026-07-20	86.000	88.500	85.950	88.370	87.948	62,900
2026-07-17	85.990	86.930	85.000	86.020	85.609	66,000
2026-07-16	84.200	86.890	84.200	86.460	86.047	62,700
2026-07-15	84.260	85.470	82.730	84.230	83.828	45,800
2026-07-14	87.080	87.500	83.330	83.840	83.440	84,600
2026-07-13	87.320	88.230	86.490	86.970	86.555	103,500
2026-07-10	88.250	88.520	87.170	87.270	86.853	40,000
2026-07-09	86.260	90.150	86.260	88.240	87.819	114,900
2026-07-08	85.550	86.460	84.970	86.210	85.799	84,000
2026-07-07	85.590	87.490	85.590	86.930	86.515	99,500
2026-07-06	87.180	87.200	86.100	86.590	86.177	29,700
2026-07-03	85.380	87.250	85.380	86.870	86.455	48,900
2026-07-02	84.900	85.550	83.920	85.330	84.923	47,200
2026-06-30	83.020	84.720	83.000	84.720	84.316	60,200
2026-06-29	81.560	83.650	81.560	83.310	82.912	66,400
2026-06-26	80.040	81.660	79.900	81.410	81.021	42,600
2026-06-25	79.990	81.510	79.700	80.330	79.947	59,000
2026-06-24	80.820	83.370	78.890	79.290	78.912	136,200
2026-06-23	80.950	81.760	80.820	81.090	80.703	48,500
2026-06-22	81.420	82.340	81.000	81.320	80.932	30,900
2026-06-19	82.810	82.810	81.350	81.620	81.230	17,100
2026-06-18	81.640	83.310	81.440	82.810	82.032	35,500
2026-06-17	83.190	84.220	80.400	80.870	80.110	119,200
2026-06-16	84.410	84.780	83.330	83.550	82.765	34,400
2026-06-15	83.500	85.240	83.490	84.640	83.844	104,500
2026-06-12	82.000	83.430	82.000	83.180	82.398	25,400
2026-06-11	80.430	82.160	80.050	82.030	81.259	24,200
2026-06-10	81.410	81.880	80.080	80.420	79.664	34,800
2026-06-09	81.820	83.500	80.940	82.240	81.467	30,200
2026-06-08	81.610	82.590	81.080	81.720	80.952	57,000
2026-06-05	82.400	82.400	81.300	81.560	80.793	31,000
2026-06-04	81.820	83.120	81.780	82.560	81.784	69,000
2026-06-03	84.790	85.000	81.800	82.200	81.427	89,900
2026-06-02	85.840	86.480	84.700	85.590	84.785	115,800
2026-06-01	86.240	86.480	85.300	85.900	85.093	79,900
2026-05-29	86.690	87.580	86.230	86.290	85.479	43,700
2026-05-28	86.600	87.650	86.000	86.640	85.826	61,200
2026-05-27	86.710	88.000	85.510	86.920	86.103	137,300
2026-05-26	86.760	86.760	84.900	86.280	85.469	48,500
2026-05-25	85.260	86.350	84.770	86.280	85.469	40,500
2026-05-22	85.000	85.490	84.120	84.800	84.003	34,200
2026-05-21	85.050	85.830	84.010	84.710	83.914	28,800
2026-05-20	83.070	85.490	82.950	85.470	84.667	74,800
2026-05-19	82.250	84.110	82.250	82.970	82.190	87,200
2026-05-15	83.130	84.020	82.130	82.900	82.121	76,800
2026-05-14	82.830	83.750	82.480	83.600	82.814	97,800
2026-05-13	81.020	82.410	80.850	81.960	81.190	192,100
2026-05-12	80.610	81.510	80.260	81.320	80.556	83,700
2026-05-11	81.730	81.830	78.800	80.950	80.189	127,200
2026-05-08	83.370	83.370	80.600	81.300	80.536	92,600
2026-05-07	82.400	83.250	81.060	82.880	82.101	93,200
2026-05-06	79.610	82.680	79.250	82.100	81.328	141,900
2026-05-05	75.910	79.900	75.680	77.700	76.970	196,900
2026-05-04	77.150	77.600	75.260	75.450	74.741	85,600
2026-05-01	79.410	79.410	77.330	77.620	76.890	103,400
2026-04-30	77.570	79.110	77.570	79.040	78.297	81,800
2026-04-29	78.710	78.830	77.340	77.920	77.188	85,500
2026-04-28	78.750	79.890	78.100	78.880	78.139	44,600

← NewerPage 2 of 5 · 251 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.