Cargojet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	158.04	159.14	155.42	156.88	147.60	91,600
2022-01-07	159.84	161.74	157.93	158.28	148.92	44,200
2022-01-06	158.80	160.59	157.00	158.81	149.42	98,700
2022-01-05	162.01	163.75	159.00	159.14	149.73	153,500
2022-01-04	167.00	168.00	159.44	161.81	152.24	93,300
2021-12-31	167.30	167.32	165.86	166.57	156.72	27,900
2021-12-30	165.23	168.71	165.00	167.67	157.76	35,700
2021-12-29	166.50	167.13	164.94	165.23	155.46	63,400
2021-12-24	167.00	167.83	166.45	166.51	156.66	8,800
2021-12-23	166.57	167.29	164.17	166.55	156.70	111,300
2021-12-22	164.14	166.56	162.77	165.91	156.10	56,700
2021-12-21	162.00	165.30	161.99	164.20	154.49	100,800
2021-12-20	163.22	163.22	159.74	161.94	152.36	91,400
2021-12-17	160.18	165.09	160.18	164.19	154.48	95,100
2021-12-16	166.48	168.57	162.18	162.71	152.84	78,500
2021-12-15	162.06	166.62	160.77	165.84	155.78	160,200
2021-12-14	165.21	166.81	161.41	162.73	152.86	132,300
2021-12-13	167.43	168.76	163.70	165.96	155.90	69,000
2021-12-10	167.11	168.49	166.26	168.20	158.00	113,700
2021-12-09	168.45	169.18	166.89	167.59	157.43	57,700
2021-12-08	173.59	173.75	168.56	168.69	158.46	103,500
2021-12-07	172.33	174.63	171.24	171.48	161.08	85,500
2021-12-06	167.22	173.39	166.52	169.96	159.65	103,500
2021-12-03	168.99	169.00	163.23	166.83	156.71	114,400
2021-12-02	161.11	169.40	161.00	168.95	158.71	108,400
2021-12-01	167.47	168.00	160.85	160.85	151.10	145,900
2021-11-30	171.62	171.62	166.60	167.38	157.23	80,600
2021-11-29	176.50	177.32	170.73	172.34	161.89	112,500
2021-11-26	170.00	176.82	170.00	175.78	165.12	79,100
2021-11-25	173.91	174.86	171.00	174.01	163.46	69,300
2021-11-24	175.01	176.30	173.11	173.67	163.14	164,000
2021-11-23	180.20	180.20	174.72	177.42	166.66	64,400
2021-11-22	179.00	180.82	177.50	178.23	167.42	84,900
2021-11-19	176.88	181.85	176.87	180.06	169.14	51,300
2021-11-18	182.17	184.35	177.94	178.84	168.00	74,000
2021-11-17	182.00	184.00	181.50	183.55	172.42	50,100
2021-11-16	181.99	184.00	181.99	182.43	171.37	19,300
2021-11-15	185.08	185.63	180.53	182.42	171.36	77,100
2021-11-12	186.24	188.43	185.51	185.74	174.48	27,500
2021-11-11	183.57	185.91	181.32	185.91	174.64	36,600
2021-11-10	187.84	187.84	181.88	181.90	170.87	52,500
2021-11-09	188.20	190.97	186.77	188.76	177.31	67,900
2021-11-08	185.44	189.45	184.00	189.45	177.96	55,400
2021-11-05	188.49	190.35	183.68	184.37	173.19	59,100
2021-11-04	180.20	187.59	179.78	186.97	175.63	92,500
2021-11-03	178.59	180.79	174.79	180.00	169.09	141,500
2021-11-02	187.49	187.49	177.81	179.30	168.43	211,400
2021-11-01	198.05	198.38	185.26	186.20	174.91	275,800
2021-10-29	195.94	198.10	193.30	197.05	185.10	124,800
2021-10-28	195.99	197.54	193.50	197.02	185.07	114,000
2021-10-27	200.67	200.67	193.10	194.01	182.25	67,300
2021-10-26	202.78	202.78	197.14	198.15	186.14	54,500
2021-10-25	199.10	202.84	199.10	201.74	189.51	45,200
2021-10-22	198.92	202.23	197.51	198.48	186.45	48,000
2021-10-21	197.00	198.67	195.30	198.19	186.17	82,400

← NewerPage 21 of 21 · 1,255 trading days

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.