Cargojet Inc historical data

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

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
2025-10-17	82.200	82.500	81.030	81.510	80.024	99,500
2025-10-16	83.780	84.360	82.180	82.210	80.711	164,500
2025-10-15	84.670	84.710	83.660	83.980	82.449	111,400
2025-10-14	84.110	84.460	83.180	83.660	82.135	198,900
2025-10-10	88.070	88.630	83.110	83.510	81.987	208,300
2025-10-09	89.960	89.990	87.080	87.480	85.885	107,900
2025-10-08	89.920	90.340	88.810	89.400	87.770	78,500
2025-10-07	93.000	93.000	89.410	89.960	88.320	182,200
2025-10-06	94.010	94.080	92.450	92.940	91.246	82,300
2025-10-03	93.090	94.420	92.150	93.450	91.746	205,200
2025-10-02	94.510	94.510	92.450	92.800	91.108	54,300
2025-10-01	91.960	94.310	91.570	94.000	92.286	81,200
2025-09-30	93.300	93.300	90.880	92.000	90.323	147,800
2025-09-29	93.370	94.600	93.290	93.470	91.766	59,900
2025-09-26	96.320	96.520	92.250	92.600	90.912	127,700
2025-09-25	97.180	97.290	95.300	96.220	94.466	87,100
2025-09-24	96.340	98.360	96.340	97.680	95.899	71,700
2025-09-23	99.200	99.200	95.250	95.610	93.867	204,800
2025-09-22	97.800	99.800	97.410	99.130	97.323	49,400
2025-09-19	98.760	98.980	97.560	98.680	96.881	136,900
2025-09-18	99.780	100.64	98.480	98.700	96.557	52,900
2025-09-17	99.500	100.94	98.840	99.260	97.105	44,900
2025-09-16	98.900	99.600	98.490	99.390	97.232	42,200
2025-09-15	98.150	99.260	97.550	99.260	97.105	62,700
2025-09-12	99.530	99.530	97.500	98.090	95.960	48,700
2025-09-11	99.550	100.29	98.270	98.640	96.498	128,300
2025-09-10	100.40	100.93	99.530	99.910	97.741	47,700
2025-09-09	102.20	102.84	100.36	100.59	98.406	58,400
2025-09-08	102.76	103.47	101.36	102.17	99.952	39,400
2025-09-05	100.70	104.49	100.48	103.04	100.80	148,200
2025-09-04	100.16	100.16	99.010	99.630	97.467	62,500
2025-09-03	100.53	100.97	99.500	99.650	97.486	31,300
2025-09-02	100.24	100.99	99.610	100.53	98.347	21,500
2025-08-29	101.28	102.00	100.28	100.84	98.650	45,300
2025-08-28	100.42	101.59	99.600	101.34	99.140	43,400
2025-08-27	100.16	100.94	99.880	100.31	98.132	55,400
2025-08-26	100.61	101.28	100.16	100.96	98.768	39,400
2025-08-25	102.30	102.30	100.30	100.58	98.396	54,000
2025-08-22	102.36	104.24	101.73	102.41	100.19	72,500
2025-08-21	102.00	102.94	101.31	102.30	100.08	44,600
2025-08-20	103.69	103.75	102.53	102.59	100.36	66,500
2025-08-19	102.90	104.31	102.90	103.70	101.45	20,500
2025-08-18	102.85	103.51	102.55	103.10	100.86	23,600
2025-08-15	104.07	104.60	102.33	102.71	100.48	28,600
2025-08-14	103.89	104.36	102.16	104.01	101.75	30,100
2025-08-13	103.30	105.26	103.30	104.99	102.71	63,700
2025-08-12	100.50	103.55	100.49	103.23	100.99	97,200
2025-08-11	103.05	103.07	99.430	100.44	98.259	71,200
2025-08-08	99.070	103.89	98.930	102.01	99.795	103,500

← NewerPage 5 of 21 · 1,255 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.