Cargojet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	99.750	99.750	93.020	98.650	96.508	101,400
2025-08-06	97.920	98.880	97.600	98.720	96.576	35,700
2025-08-05	96.700	98.850	96.700	97.920	95.794	51,300
2025-08-01	97.470	97.500	95.830	96.700	94.600	44,500
2025-07-31	99.520	100.60	98.490	98.930	96.782	66,000
2025-07-30	101.39	102.00	99.470	100.11	97.936	59,000
2025-07-29	102.66	104.30	100.20	101.40	99.198	75,700
2025-07-28	102.94	104.55	102.00	103.29	101.05	40,800
2025-07-25	100.73	103.02	99.920	102.94	100.70	54,700
2025-07-24	102.68	102.68	98.990	100.47	98.288	85,200
2025-07-23	102.51	102.79	101.47	101.72	99.511	50,000
2025-07-22	103.23	104.11	102.50	102.84	100.61	78,100
2025-07-21	101.60	105.60	101.60	103.23	100.99	80,200
2025-07-18	104.01	104.01	101.25	101.58	99.374	56,600
2025-07-17	102.55	104.47	102.55	102.94	100.70	43,700
2025-07-16	104.21	104.67	100.70	103.29	101.05	94,100
2025-07-15	105.10	105.10	103.58	103.98	101.72	41,300
2025-07-14	101.77	104.78	101.77	104.37	102.10	56,300
2025-07-11	104.00	104.86	102.23	102.55	100.32	47,300
2025-07-10	103.31	106.08	103.00	104.09	101.83	72,900
2025-07-09	104.43	105.31	103.16	103.91	101.65	56,100
2025-07-08	105.43	107.25	103.74	104.21	101.95	63,700
2025-07-07	111.00	111.01	105.47	105.73	103.43	93,900
2025-07-04	110.03	111.53	107.61	108.27	105.92	45,700
2025-07-03	104.00	113.89	103.67	109.00	106.63	217,900
2025-07-02	95.470	100.54	95.430	100.45	98.269	95,600
2025-06-30	93.470	95.950	93.470	94.830	92.771	93,900
2025-06-27	94.960	95.610	91.800	93.420	91.392	109,400
2025-06-26	93.620	94.870	93.530	94.750	92.693	37,600
2025-06-25	95.520	95.520	93.300	93.440	91.411	32,300
2025-06-24	94.080	95.900	92.910	95.520	93.446	90,400
2025-06-23	93.530	94.110	91.980	93.240	91.215	61,200
2025-06-20	93.800	94.210	92.640	93.230	91.206	215,000
2025-06-19	93.950	94.580	93.460	93.750	91.372	31,600
2025-06-18	94.390	95.200	92.960	93.420	91.050	41,600
2025-06-17	95.270	95.740	93.970	94.650	92.249	70,300
2025-06-16	93.460	95.480	92.750	95.080	92.668	93,700
2025-06-13	93.660	94.060	92.340	93.160	90.797	70,700
2025-06-12	98.040	98.990	93.290	93.700	91.323	157,000
2025-06-11	97.670	99.000	96.710	98.470	95.972	60,300
2025-06-10	96.590	98.330	96.560	96.710	94.257	39,000
2025-06-09	96.820	97.300	96.200	96.530	94.081	47,100
2025-06-06	95.430	96.350	94.580	96.220	93.779	74,000
2025-06-05	94.850	95.630	93.010	94.200	91.811	53,300
2025-06-04	94.600	95.600	94.140	94.810	92.405	57,800
2025-06-03	91.440	94.890	91.010	94.780	92.376	78,100
2025-06-02	93.000	93.660	91.140	91.150	88.838	84,200
2025-05-30	93.400	94.140	92.840	93.440	91.070	64,400
2025-05-29	93.470	95.420	93.290	93.420	91.050	52,500
2025-05-28	93.120	93.640	92.280	92.940	90.582	60,100
2025-05-27	94.060	94.600	92.870	93.140	90.777	74,000
2025-05-26	91.110	94.280	91.110	93.720	91.343	34,600
2025-05-23	90.720	92.850	90.720	91.230	88.916	75,000
2025-05-22	90.000	92.310	89.600	91.900	89.569	53,800
2025-05-21	93.240	93.420	89.890	89.920	87.639	103,200
2025-05-20	94.210	95.760	93.240	94.320	91.927	79,300
2025-05-16	92.740	95.450	92.670	94.580	92.181	75,200
2025-05-15	95.750	96.110	93.000	93.060	90.699	97,100
2025-05-14	96.400	97.500	95.380	96.850	94.393	81,000
2025-05-13	95.060	98.250	95.000	96.220	93.779	110,200

← NewerPage 6 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.