Cargojet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 82.000 | 82.350 | 80.610 | 81.230 | 79.749 | 157,400 |
| 2025-10-31 | 80.940 | 82.700 | 80.940 | 81.740 | 80.250 | 87,500 |
| 2025-10-30 | 81.910 | 82.060 | 80.710 | 80.910 | 79.435 | 106,800 |
| 2025-10-29 | 83.280 | 83.500 | 80.750 | 81.110 | 79.631 | 110,900 |
| 2025-10-28 | 83.060 | 84.750 | 82.840 | 83.270 | 81.752 | 80,800 |
| 2025-10-27 | 82.830 | 84.400 | 82.810 | 83.670 | 82.145 | 119,200 |
| 2025-10-24 | 82.310 | 83.340 | 81.570 | 82.450 | 80.947 | 110,000 |
| 2025-10-23 | 81.690 | 82.620 | 81.070 | 81.640 | 80.152 | 66,400 |
| 2025-10-22 | 81.250 | 82.180 | 80.650 | 81.000 | 79.523 | 113,500 |
| 2025-10-21 | 81.800 | 82.350 | 81.010 | 81.600 | 80.112 | 53,300 |
| 2025-10-20 | 82.160 | 83.310 | 80.960 | 81.640 | 80.152 | 90,000 |
← NewerPage 5 of 5 · 251 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.