Cargojet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	109.51	111.50	108.51	108.72	105.54	58,500
2025-02-12	110.99	111.07	108.79	109.22	106.02	111,100
2025-02-11	112.00	112.21	111.03	111.37	108.11	43,100
2025-02-10	113.00	115.03	112.31	112.31	109.02	29,600
2025-02-07	115.64	115.71	111.90	112.54	109.24	62,800
2025-02-06	112.51	118.28	111.52	115.72	112.33	111,200
2025-02-05	112.42	113.10	111.56	112.04	108.76	39,300
2025-02-04	112.39	113.51	110.48	112.04	108.76	155,200
2025-02-03	105.98	115.82	105.01	111.92	108.64	205,800
2025-01-31	124.02	124.14	118.50	119.08	115.59	131,700
2025-01-30	126.68	127.91	123.50	123.75	120.13	58,700
2025-01-29	123.82	128.19	123.82	126.94	123.22	73,000
2025-01-28	123.42	126.00	123.42	124.52	120.87	98,300
2025-01-27	121.91	124.70	121.91	123.20	119.59	62,200
2025-01-24	122.20	123.82	122.18	123.48	119.86	32,300
2025-01-23	122.48	124.25	121.76	122.82	119.22	57,500
2025-01-22	121.34	123.50	120.02	123.10	119.50	50,800
2025-01-21	126.00	128.05	121.34	121.38	117.83	83,600
2025-01-20	122.61	127.10	122.61	127.00	123.28	83,000
2025-01-17	120.73	124.00	120.73	122.55	118.96	104,800
2025-01-16	120.13	121.24	118.39	120.50	116.97	83,500
2025-01-15	118.05	120.65	118.05	120.00	116.49	166,300
2025-01-14	114.00	116.91	114.00	116.80	113.38	91,000
2025-01-13	112.00	113.64	110.65	113.54	110.22	83,000
2025-01-10	111.26	113.55	110.78	113.03	109.72	65,200
2025-01-09	111.90	114.07	111.61	112.80	109.50	39,200
2025-01-08	113.27	114.25	110.90	111.84	108.57	74,700
2025-01-07	112.97	114.36	112.10	113.35	110.03	107,200
2025-01-06	112.60	116.22	112.60	113.17	109.86	152,200
2025-01-03	109.34	112.74	109.34	112.62	109.32	78,900
2025-01-02	108.25	111.29	108.25	109.00	105.81	89,100
2024-12-31	102.42	108.75	102.42	107.87	104.71	90,300
2024-12-30	103.53	103.53	101.26	102.37	99.372	62,200
2024-12-27	104.12	105.41	103.57	104.46	101.40	60,400
2024-12-24	104.33	106.22	103.62	104.33	101.27	44,100
2024-12-23	103.83	104.84	101.77	104.19	101.14	123,200
2024-12-20	100.04	103.92	100.04	103.64	100.61	207,100
2024-12-19	107.27	107.41	100.01	101.42	98.110	196,100
2024-12-18	108.14	110.04	105.77	106.20	102.73	95,700
2024-12-17	107.01	108.70	106.33	108.02	104.50	66,700
2024-12-16	107.99	108.64	106.63	107.93	104.41	79,500
2024-12-13	111.32	112.41	108.03	108.73	105.18	65,100
2024-12-12	112.00	112.00	109.97	111.60	107.96	89,500
2024-12-11	112.09	112.56	111.50	111.87	108.22	131,500
2024-12-10	113.10	113.26	111.00	111.57	107.93	51,300
2024-12-09	113.72	115.48	112.35	113.00	109.31	54,600
2024-12-06	117.00	117.79	113.58	113.75	110.04	67,500
2024-12-05	118.35	118.63	116.50	116.54	112.74	49,100
2024-12-04	117.52	119.00	116.44	118.03	114.18	58,900
2024-12-03	118.31	118.31	115.33	117.29	113.46	50,600
2024-12-02	121.30	121.30	116.59	118.00	114.15	71,700
2024-11-29	119.19	120.95	119.19	120.90	116.95	27,400
2024-11-28	119.56	120.07	118.57	119.71	115.80	15,400
2024-11-27	121.70	121.70	119.22	119.72	115.81	39,400
2024-11-26	122.78	122.90	119.81	122.47	118.47	358,700
2024-11-25	124.32	124.32	120.77	121.54	117.57	63,200
2024-11-22	123.95	124.38	122.39	123.15	119.13	60,400
2024-11-21	123.30	124.16	121.00	122.56	118.56	77,900
2024-11-20	126.83	126.83	122.91	123.39	119.36	53,800
2024-11-19	126.30	127.48	124.99	126.82	122.68	54,300

← NewerPage 8 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.