Cargojet Inc historical data
| 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 |
| 2021-10-20 | 197.23 | 199.25 | 195.30 | 196.71 | 184.78 | 68,800 |
| 2021-10-19 | 196.50 | 197.50 | 195.31 | 197.23 | 185.27 | 39,100 |
| 2021-10-18 | 193.38 | 196.44 | 192.60 | 196.11 | 184.22 | 71,400 |
| 2021-10-15 | 192.77 | 196.22 | 192.51 | 194.02 | 182.26 | 55,100 |
| 2021-10-14 | 198.00 | 198.05 | 191.86 | 192.68 | 181.00 | 49,600 |
← NewerPage 21 of 21 · 1,260 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.