Cargojet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	94.330	95.920	92.650	95.020	92.610	112,600
2025-05-09	89.760	92.080	89.760	91.350	89.033	124,900
2025-05-08	85.620	89.560	85.570	89.390	87.123	86,500
2025-05-07	83.440	85.530	83.410	85.440	83.273	107,000
2025-05-06	83.890	84.430	82.440	83.440	81.323	85,600
2025-05-05	84.180	86.590	83.100	84.130	81.996	99,200
2025-05-02	84.560	85.890	84.150	84.440	82.298	84,600
2025-05-01	85.300	85.660	83.370	84.030	81.899	109,100
2025-04-30	85.130	85.770	83.510	85.300	83.136	95,100
2025-04-29	85.000	86.560	85.000	85.510	83.341	48,600
2025-04-28	84.470	87.360	84.470	85.200	83.039	73,400
2025-04-25	92.000	92.000	83.620	84.330	82.191	162,200
2025-04-24	81.000	87.590	80.010	87.510	85.290	165,000
2025-04-23	75.930	77.750	75.260	75.870	73.946	65,400
2025-04-22	76.000	76.400	73.670	74.860	72.961	55,300
2025-04-21	75.430	75.610	73.000	75.030	73.127	61,200
2025-04-17	76.700	77.290	75.220	75.430	73.517	70,900
2025-04-16	78.020	79.610	75.900	76.940	74.988	48,100
2025-04-15	77.390	78.850	77.150	78.090	76.109	58,000
2025-04-14	77.340	78.850	76.790	77.500	75.534	55,100
2025-04-11	75.350	77.370	74.790	76.990	75.037	39,600
2025-04-10	78.380	78.570	72.000	75.140	73.234	110,200
2025-04-09	70.920	80.930	70.900	79.490	77.474	133,100
2025-04-08	73.410	75.310	70.710	71.740	69.920	104,000
2025-04-07	71.420	75.300	69.600	73.370	71.509	151,100
2025-04-04	76.500	76.830	72.660	74.480	72.591	144,800
2025-04-03	82.080	82.080	76.950	79.250	77.240	140,900
2025-04-02	81.100	82.730	79.630	82.160	80.076	97,200
2025-04-01	82.890	83.080	80.930	81.630	79.559	97,600
2025-03-31	81.140	84.380	80.500	82.640	80.544	95,500
2025-03-28	85.630	85.930	82.000	82.620	80.524	66,700
2025-03-27	86.030	86.960	85.100	86.050	83.867	41,700
2025-03-26	87.800	88.310	86.330	86.640	84.442	25,500
2025-03-25	90.310	90.710	87.530	87.780	85.553	73,100
2025-03-24	90.430	91.890	89.250	90.310	88.019	55,600
2025-03-21	86.510	90.000	84.710	89.890	87.610	295,200
2025-03-20	86.920	88.970	85.380	86.490	84.296	82,900
2025-03-19	86.190	87.250	85.380	87.090	84.540	93,300
2025-03-18	87.000	87.190	84.940	85.370	82.870	56,200
2025-03-17	87.480	88.070	86.740	87.070	84.520	43,700
2025-03-14	85.450	87.690	85.240	87.460	84.899	88,700
2025-03-13	88.730	88.760	82.850	83.970	81.511	150,900
2025-03-12	88.010	89.910	87.900	88.930	86.326	65,300
2025-03-11	87.440	89.750	86.480	87.070	84.520	101,900
2025-03-10	90.140	90.710	86.360	87.670	85.103	175,800
2025-03-07	91.000	94.720	89.760	91.240	88.568	112,900
2025-03-06	91.560	93.100	89.860	91.860	89.170	77,900
2025-03-05	93.540	95.230	92.390	92.940	90.218	95,600
2025-03-04	90.110	93.290	89.000	92.910	90.189	177,000
2025-03-03	98.610	98.610	92.620	92.960	90.238	145,000
2025-02-28	99.240	99.240	96.860	98.000	95.130	98,000
2025-02-27	99.740	100.59	98.110	98.510	95.625	109,800
2025-02-26	101.20	101.20	98.710	99.740	96.819	227,400
2025-02-25	103.00	104.80	101.08	101.20	98.237	82,000
2025-02-24	101.50	104.82	99.140	103.67	100.63	158,300
2025-02-21	105.33	105.33	100.25	101.34	98.372	200,700
2025-02-20	107.70	107.93	104.96	105.08	102.00	117,700
2025-02-19	112.89	112.89	106.36	107.40	104.26	158,400
2025-02-18	117.00	117.00	102.57	111.39	108.13	230,500
2025-02-14	108.54	109.55	108.04	109.13	105.93	52,300

← NewerPage 7 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.