Cargojet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	79.200	80.360	78.040	78.590	77.851	86,600
2026-04-24	79.510	80.500	78.800	79.390	78.644	46,500
2026-04-23	79.000	79.250	78.110	79.020	78.277	60,300
2026-04-22	82.100	82.770	78.500	78.950	78.208	112,900
2026-04-21	83.500	84.880	81.910	82.050	81.279	44,400
2026-04-20	83.030	84.490	82.540	83.930	83.141	35,000
2026-04-17	82.000	85.000	82.000	83.530	82.745	227,100
2026-04-16	82.000	82.330	80.630	81.200	80.437	51,300
2026-04-15	82.660	82.730	81.610	82.000	81.229	68,700
2026-04-14	82.180	83.450	82.000	82.870	82.091	88,100
2026-04-13	80.130	81.420	79.660	81.340	80.575	94,800
2026-04-10	82.030	82.400	80.530	81.310	80.546	112,200
2026-04-09	82.790	83.970	81.120	81.270	80.506	75,000
2026-04-08	84.960	86.250	83.490	83.800	83.012	93,200
2026-04-07	84.460	84.460	80.940	81.670	80.902	64,600
2026-04-06	82.720	84.840	82.720	83.930	83.141	33,700
2026-04-02	80.130	82.820	79.140	82.760	81.982	37,200
2026-04-01	80.590	82.400	80.300	81.190	80.427	81,400
2026-03-31	79.040	80.530	79.040	80.340	79.585	96,500
2026-03-30	80.160	80.160	78.270	78.620	77.881	50,200
2026-03-27	80.360	80.500	77.900	79.960	79.208	100,600
2026-03-26	82.440	83.030	80.570	80.610	79.852	51,000
2026-03-25	82.960	83.800	82.040	83.310	82.527	75,000
2026-03-24	82.200	83.310	81.630	81.670	80.902	53,700
2026-03-23	82.500	84.150	82.300	83.110	82.329	154,900
2026-03-20	83.000	83.290	80.730	81.400	80.635	130,600
2026-03-19	83.910	85.380	82.610	82.970	81.809	82,200
2026-03-18	86.540	86.570	83.300	85.050	83.860	116,700
2026-03-17	87.790	88.950	86.880	86.940	85.723	77,900
2026-03-16	85.070	86.810	85.070	86.790	85.575	49,600
2026-03-13	85.550	86.250	84.620	85.030	83.840	216,200
2026-03-12	88.000	88.500	85.020	85.530	84.333	147,800
2026-03-11	88.400	89.630	87.900	88.520	87.281	65,900
2026-03-10	88.340	89.900	87.100	88.490	87.251	59,900
2026-03-09	89.010	89.630	84.900	88.220	86.985	120,000
2026-03-06	92.100	92.570	90.400	90.800	89.529	104,200
2026-03-05	93.390	94.840	92.380	93.350	92.043	44,800
2026-03-04	93.950	95.380	93.510	94.040	92.724	46,900
2026-03-03	93.600	93.600	90.050	93.120	91.817	106,800
2026-03-02	93.000	95.260	93.000	93.880	92.566	48,100
2026-02-27	97.110	97.190	94.190	95.420	94.084	109,600
2026-02-26	92.340	100.87	92.340	98.180	96.806	278,000
2026-02-25	95.000	96.750	87.520	92.380	91.087	497,400
2026-02-24	93.250	94.500	91.050	91.190	89.914	96,800
2026-02-23	96.740	96.900	92.800	93.530	92.221	216,200
2026-02-20	97.800	99.150	96.620	97.900	96.530	95,300
2026-02-19	95.770	97.800	95.560	97.800	96.431	73,300
2026-02-18	96.000	96.770	95.600	96.080	94.735	121,700
2026-02-17	94.500	96.700	93.810	96.230	94.883	57,900
2026-02-13	96.400	97.000	94.500	94.860	93.532	100,000
2026-02-12	98.390	99.400	95.750	96.620	95.268	86,200
2026-02-11	97.350	98.550	97.080	97.680	96.313	92,400
2026-02-10	95.800	98.670	95.450	97.270	95.909	84,400
2026-02-09	95.250	97.430	95.250	95.970	94.627	86,600
2026-02-06	93.980	96.100	92.860	95.430	94.094	56,400
2026-02-05	95.750	95.750	92.490	94.090	92.773	111,900
2026-02-04	95.720	97.050	94.760	96.020	94.676	103,400
2026-02-03	94.930	97.230	94.500	95.370	94.035	116,200
2026-02-02	92.300	94.540	92.300	93.990	92.674	52,500
2026-01-30	94.750	94.750	92.100	92.960	91.659	164,000

← NewerPage 3 of 21 · 1,258 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.