Cargojet Inc historical data

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

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

← NewerPage 4 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.