Cargojet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 95.400 | 95.500 | 92.780 | 94.670 | 93.345 | 102,800 |
| 2026-01-28 | 94.040 | 96.800 | 93.500 | 95.110 | 93.779 | 155,600 |
| 2026-01-27 | 93.250 | 94.800 | 91.910 | 94.000 | 92.684 | 89,300 |
| 2026-01-26 | 93.970 | 94.000 | 92.430 | 93.010 | 91.708 | 47,900 |
| 2026-01-23 | 94.170 | 94.610 | 92.920 | 93.740 | 92.428 | 69,100 |
| 2026-01-22 | 93.290 | 95.000 | 93.000 | 93.620 | 92.310 | 115,200 |
| 2026-01-21 | 90.300 | 94.100 | 90.260 | 93.170 | 91.866 | 254,900 |
| 2026-01-20 | 89.480 | 91.080 | 86.300 | 90.270 | 89.007 | 219,700 |
| 2026-01-19 | 91.070 | 91.070 | 89.510 | 89.560 | 88.307 | 35,400 |
| 2026-01-16 | 92.950 | 92.950 | 91.080 | 91.370 | 90.091 | 174,100 |
| 2026-01-15 | 91.420 | 94.250 | 91.170 | 92.950 | 91.649 | 146,300 |
| 2026-01-14 | 88.730 | 91.150 | 88.660 | 90.650 | 89.381 | 81,000 |
| 2026-01-13 | 90.160 | 90.160 | 88.110 | 88.590 | 87.350 | 64,300 |
| 2026-01-12 | 89.760 | 91.570 | 89.290 | 90.050 | 88.790 | 64,900 |
| 2026-01-09 | 91.480 | 92.590 | 88.330 | 90.400 | 89.135 | 209,800 |
| 2026-01-08 | 85.000 | 91.670 | 85.000 | 91.470 | 90.190 | 198,300 |
| 2026-01-07 | 86.700 | 86.780 | 85.100 | 85.100 | 83.909 | 60,900 |
| 2026-01-06 | 85.460 | 87.040 | 85.070 | 86.680 | 85.467 | 78,100 |
| 2026-01-05 | 86.110 | 86.920 | 84.750 | 84.880 | 83.692 | 75,400 |
| 2026-01-02 | 83.890 | 85.970 | 83.810 | 85.820 | 84.619 | 83,500 |
| 2025-12-31 | 83.950 | 84.790 | 83.790 | 83.940 | 82.765 | 51,100 |
| 2025-12-30 | 84.610 | 85.100 | 83.670 | 83.700 | 82.529 | 107,900 |
| 2025-12-29 | 85.000 | 86.000 | 84.530 | 84.820 | 83.633 | 97,400 |
| 2025-12-24 | 83.670 | 85.600 | 83.670 | 85.350 | 84.155 | 47,700 |
| 2025-12-23 | 83.300 | 84.520 | 83.300 | 84.000 | 82.824 | 83,700 |
| 2025-12-22 | 84.000 | 84.990 | 82.510 | 83.340 | 82.174 | 97,400 |
| 2025-12-19 | 81.600 | 84.070 | 81.510 | 83.740 | 82.568 | 199,200 |
| 2025-12-18 | 80.320 | 81.880 | 79.250 | 81.470 | 79.985 | 129,600 |
| 2025-12-17 | 75.580 | 81.780 | 75.500 | 80.280 | 78.816 | 385,800 |
| 2025-12-16 | 75.620 | 75.730 | 74.870 | 75.550 | 74.173 | 147,300 |
| 2025-12-15 | 75.780 | 76.500 | 74.960 | 75.570 | 74.192 | 168,800 |
| 2025-12-12 | 76.750 | 77.700 | 75.500 | 75.740 | 74.359 | 131,100 |
| 2025-12-11 | 77.750 | 78.000 | 76.600 | 76.700 | 75.302 | 127,800 |
| 2025-12-10 | 79.150 | 79.280 | 77.530 | 77.990 | 76.568 | 111,500 |
| 2025-12-09 | 80.400 | 80.980 | 78.560 | 78.750 | 77.314 | 106,400 |
| 2025-12-08 | 80.560 | 81.100 | 79.970 | 80.250 | 78.787 | 67,600 |
| 2025-12-05 | 80.240 | 80.480 | 79.490 | 80.210 | 78.748 | 56,400 |
| 2025-12-04 | 81.160 | 81.500 | 79.150 | 79.910 | 78.453 | 85,200 |
| 2025-12-03 | 80.510 | 81.300 | 80.360 | 80.840 | 79.366 | 63,100 |
| 2025-12-02 | 79.610 | 80.790 | 78.780 | 80.430 | 78.964 | 87,300 |
| 2025-12-01 | 80.500 | 80.880 | 78.750 | 79.440 | 77.992 | 130,300 |
| 2025-11-28 | 81.280 | 82.050 | 80.880 | 81.190 | 79.710 | 66,300 |
| 2025-11-27 | 80.100 | 81.300 | 79.320 | 81.080 | 79.602 | 42,800 |
| 2025-11-26 | 79.300 | 80.470 | 78.750 | 79.710 | 78.257 | 99,700 |
| 2025-11-25 | 76.770 | 79.630 | 76.640 | 79.190 | 77.746 | 152,000 |
| 2025-11-24 | 76.010 | 76.660 | 74.750 | 76.430 | 75.037 | 143,700 |
| 2025-11-21 | 73.100 | 76.110 | 72.320 | 75.880 | 74.497 | 208,200 |
| 2025-11-20 | 71.990 | 74.830 | 71.660 | 72.650 | 71.325 | 196,500 |
| 2025-11-19 | 72.420 | 72.960 | 71.070 | 71.850 | 70.540 | 87,600 |
| 2025-11-18 | 73.000 | 73.000 | 71.000 | 72.150 | 70.835 | 362,900 |
| 2025-11-17 | 72.900 | 75.280 | 72.640 | 73.430 | 72.091 | 182,400 |
| 2025-11-14 | 71.900 | 73.350 | 71.900 | 72.790 | 71.463 | 136,000 |
| 2025-11-13 | 72.170 | 73.110 | 71.960 | 72.490 | 71.168 | 147,600 |
| 2025-11-12 | 69.050 | 72.610 | 69.050 | 72.230 | 70.913 | 227,100 |
| 2025-11-11 | 68.550 | 68.880 | 67.310 | 68.810 | 67.555 | 211,400 |
| 2025-11-10 | 70.000 | 71.160 | 67.800 | 68.700 | 67.447 | 271,000 |
| 2025-11-07 | 67.720 | 69.510 | 65.600 | 69.330 | 68.066 | 403,000 |
| 2025-11-06 | 69.100 | 71.380 | 67.500 | 67.590 | 66.358 | 432,500 |
| 2025-11-05 | 78.750 | 78.780 | 67.840 | 69.160 | 67.899 | 737,000 |
| 2025-11-04 | 81.350 | 81.350 | 79.900 | 80.320 | 78.856 | 113,300 |
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.