Cargojet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	183.43	185.23	177.65	179.00	168.69	47,300
2022-04-04	182.60	185.40	181.29	182.32	171.82	32,300
2022-04-01	189.99	191.75	181.18	182.00	171.52	53,500
2022-03-31	189.71	194.19	188.44	190.08	179.13	86,900
2022-03-30	184.94	192.75	182.84	190.38	179.42	116,400
2022-03-29	170.77	186.34	170.77	185.03	174.37	187,800
2022-03-28	162.92	165.05	162.03	163.49	154.07	33,800
2022-03-25	162.58	165.60	162.25	162.92	153.54	37,000
2022-03-24	164.27	165.29	162.80	163.84	154.40	23,200
2022-03-23	165.69	168.11	162.00	164.48	155.01	39,400
2022-03-22	161.80	165.00	161.25	164.12	154.67	44,000
2022-03-21	162.52	162.52	158.75	160.45	151.21	28,800
2022-03-18	158.21	162.89	158.21	161.27	151.98	51,900
2022-03-17	153.95	160.00	153.22	159.45	150.02	48,200
2022-03-16	153.63	156.27	151.79	154.06	144.95	53,200
2022-03-15	150.73	154.50	146.61	152.24	143.24	62,400
2022-03-14	149.65	151.58	145.38	150.62	141.71	66,100
2022-03-11	152.37	153.20	148.75	152.36	143.35	68,900
2022-03-10	149.50	153.50	146.75	151.71	142.74	67,600
2022-03-09	150.52	155.33	146.52	149.50	140.66	132,400
2022-03-08	160.00	160.00	144.14	149.32	140.49	243,200
2022-03-07	183.59	184.86	153.49	153.51	144.43	179,300
2022-03-04	185.74	185.74	181.15	183.93	173.05	57,400
2022-03-03	186.00	186.88	182.03	184.39	173.49	45,500
2022-03-02	186.00	186.88	182.70	185.50	174.53	78,600
2022-03-01	183.75	185.77	182.05	185.02	174.08	37,500
2022-02-28	178.99	185.53	178.99	183.21	172.38	44,100
2022-02-25	178.48	182.36	178.10	181.23	170.51	34,000
2022-02-24	172.52	179.56	168.02	179.15	168.56	86,000
2022-02-23	178.56	179.61	176.28	176.64	166.20	41,300
2022-02-22	178.77	182.20	175.70	178.06	167.53	25,900
2022-02-18	181.02	182.38	179.55	179.97	169.33	27,800
2022-02-17	184.75	185.10	181.26	181.26	170.54	23,400
2022-02-16	184.42	185.98	183.67	184.94	174.00	32,000
2022-02-15	183.99	186.00	183.14	184.69	173.77	64,800
2022-02-14	181.61	183.97	181.58	182.16	171.39	29,300
2022-02-11	185.31	186.77	181.97	183.97	173.09	54,700
2022-02-10	182.50	186.00	182.50	184.35	173.45	70,100
2022-02-09	184.34	186.26	182.70	183.95	173.07	57,200
2022-02-08	178.81	183.44	178.81	183.24	172.40	86,600
2022-02-07	176.60	183.61	176.60	178.77	168.20	40,800
2022-02-04	180.39	183.00	177.08	177.50	167.00	73,300
2022-02-03	178.95	182.34	178.95	179.98	169.34	26,000
2022-02-02	181.83	183.08	178.25	182.75	171.94	45,600
2022-02-01	179.91	182.28	179.34	181.62	170.88	55,900
2022-01-31	179.43	180.50	177.75	180.14	169.49	69,000
2022-01-28	173.09	179.18	171.17	178.93	168.35	68,000
2022-01-27	179.73	180.17	172.60	173.18	162.94	61,800
2022-01-26	174.88	180.92	173.78	178.60	168.04	118,000
2022-01-25	172.51	175.74	168.59	173.59	163.33	49,000
2022-01-24	169.71	173.82	166.84	173.38	163.13	112,300
2022-01-21	181.19	181.25	172.71	173.24	163.00	82,600
2022-01-20	186.01	187.68	180.98	181.19	170.48	101,500
2022-01-19	179.66	187.31	176.87	185.54	174.57	173,500
2022-01-18	174.81	181.10	171.30	178.79	168.22	120,800
2022-01-17	174.80	175.75	170.49	174.75	164.42	49,800
2022-01-14	169.50	175.89	168.33	172.96	162.73	197,100
2022-01-13	170.00	171.52	167.30	169.24	159.23	108,800
2022-01-12	162.68	169.93	162.68	169.93	159.88	92,700
2022-01-11	156.88	163.00	156.88	162.86	153.23	93,000

← NewerPage 20 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.