Cargojet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 127.73 | 128.52 | 126.37 | 127.33 | 123.17 | 63,800 |
| 2024-11-15 | 130.00 | 130.23 | 126.94 | 128.00 | 123.82 | 94,600 |
| 2024-11-14 | 134.55 | 134.55 | 130.15 | 130.88 | 126.61 | 45,600 |
| 2024-11-13 | 134.30 | 135.13 | 133.74 | 134.59 | 130.20 | 62,300 |
| 2024-11-12 | 136.81 | 138.15 | 134.26 | 134.70 | 130.30 | 60,800 |
| 2024-11-11 | 137.88 | 139.54 | 137.39 | 137.55 | 133.06 | 49,900 |
| 2024-11-08 | 136.83 | 139.34 | 135.45 | 138.00 | 133.50 | 92,800 |
| 2024-11-07 | 132.53 | 137.27 | 132.00 | 137.05 | 132.58 | 80,900 |
| 2024-11-06 | 135.00 | 135.00 | 129.42 | 132.16 | 127.85 | 86,000 |
| 2024-11-05 | 141.00 | 144.97 | 127.17 | 129.73 | 125.50 | 278,600 |
| 2024-11-04 | 138.07 | 139.97 | 137.24 | 138.80 | 134.27 | 43,200 |
| 2024-11-01 | 137.74 | 142.91 | 137.00 | 138.07 | 133.56 | 88,100 |
| 2024-10-31 | 135.55 | 136.34 | 133.70 | 136.09 | 131.65 | 41,800 |
| 2024-10-30 | 136.00 | 138.35 | 135.04 | 136.85 | 132.38 | 15,500 |
| 2024-10-29 | 136.85 | 138.44 | 135.37 | 136.75 | 132.29 | 27,800 |
| 2024-10-28 | 135.50 | 136.30 | 135.29 | 136.16 | 131.72 | 37,200 |
| 2024-10-25 | 134.62 | 136.50 | 133.47 | 134.69 | 130.29 | 20,100 |
| 2024-10-24 | 134.35 | 134.89 | 133.73 | 134.89 | 130.49 | 11,800 |
| 2024-10-23 | 134.40 | 136.07 | 133.25 | 134.33 | 129.95 | 28,700 |
| 2024-10-22 | 134.50 | 134.95 | 132.00 | 134.95 | 130.55 | 37,500 |
| 2024-10-21 | 138.50 | 138.52 | 134.61 | 135.48 | 131.06 | 26,300 |
| 2024-10-18 | 139.94 | 139.94 | 137.39 | 138.62 | 134.10 | 30,600 |
| 2024-10-17 | 137.80 | 139.94 | 136.63 | 138.75 | 134.22 | 18,200 |
| 2024-10-16 | 139.94 | 139.94 | 136.55 | 137.31 | 132.83 | 23,300 |
| 2024-10-15 | 137.91 | 142.02 | 137.91 | 139.13 | 134.59 | 58,500 |
| 2024-10-11 | 134.51 | 138.94 | 133.60 | 137.69 | 133.20 | 32,600 |
| 2024-10-10 | 134.98 | 134.98 | 132.97 | 134.05 | 129.68 | 26,200 |
| 2024-10-09 | 134.11 | 135.60 | 134.11 | 134.55 | 130.16 | 23,200 |
| 2024-10-08 | 134.05 | 135.05 | 134.05 | 134.53 | 130.14 | 10,200 |
| 2024-10-07 | 137.25 | 137.25 | 133.52 | 134.49 | 130.10 | 28,400 |
| 2024-10-04 | 137.09 | 137.09 | 135.14 | 136.31 | 131.86 | 21,500 |
| 2024-10-03 | 135.44 | 135.99 | 133.03 | 135.91 | 131.47 | 26,500 |
| 2024-10-02 | 135.24 | 135.81 | 134.36 | 135.52 | 131.10 | 30,400 |
| 2024-10-01 | 138.94 | 138.94 | 133.46 | 135.24 | 130.83 | 59,100 |
| 2024-09-30 | 135.92 | 138.15 | 135.92 | 138.15 | 133.64 | 22,800 |
| 2024-09-27 | 139.20 | 140.50 | 136.53 | 136.87 | 132.40 | 61,900 |
| 2024-09-26 | 131.87 | 140.47 | 131.87 | 138.38 | 133.86 | 443,400 |
| 2024-09-25 | 131.93 | 133.61 | 131.10 | 131.57 | 127.28 | 33,500 |
| 2024-09-24 | 131.08 | 133.24 | 131.08 | 132.85 | 128.51 | 16,000 |
| 2024-09-23 | 131.36 | 132.36 | 130.47 | 131.02 | 126.74 | 265,000 |
| 2024-09-20 | 131.77 | 132.55 | 130.13 | 131.87 | 127.57 | 46,600 |
| 2024-09-19 | 132.33 | 133.58 | 130.53 | 133.58 | 128.88 | 27,000 |
| 2024-09-18 | 129.50 | 131.83 | 128.93 | 130.13 | 125.55 | 17,300 |
| 2024-09-17 | 131.75 | 132.03 | 128.38 | 129.80 | 125.24 | 29,100 |
| 2024-09-16 | 132.83 | 133.82 | 130.70 | 131.67 | 127.04 | 34,400 |
| 2024-09-13 | 132.37 | 135.00 | 132.37 | 133.05 | 128.37 | 34,700 |
| 2024-09-12 | 129.03 | 132.79 | 129.03 | 132.00 | 127.36 | 51,800 |
| 2024-09-11 | 125.91 | 129.89 | 124.49 | 128.96 | 124.42 | 30,300 |
| 2024-09-10 | 125.61 | 126.62 | 124.50 | 126.55 | 122.10 | 31,400 |
| 2024-09-09 | 125.86 | 127.32 | 125.17 | 126.08 | 121.65 | 41,900 |
| 2024-09-06 | 127.04 | 127.35 | 124.25 | 124.50 | 120.12 | 38,100 |
| 2024-09-05 | 129.79 | 130.05 | 126.62 | 126.88 | 122.42 | 35,900 |
| 2024-09-04 | 127.83 | 132.63 | 127.83 | 128.40 | 123.88 | 34,000 |
| 2024-09-03 | 131.86 | 132.88 | 127.98 | 128.54 | 124.02 | 80,400 |
| 2024-08-30 | 130.06 | 134.29 | 130.06 | 133.77 | 129.07 | 24,000 |
| 2024-08-29 | 129.22 | 132.24 | 129.22 | 130.09 | 125.52 | 31,700 |
| 2024-08-28 | 127.92 | 130.00 | 127.92 | 129.28 | 124.73 | 48,700 |
| 2024-08-27 | 126.43 | 129.51 | 126.43 | 129.11 | 124.57 | 31,100 |
| 2024-08-26 | 127.60 | 129.65 | 127.24 | 127.89 | 123.39 | 22,400 |
| 2024-08-23 | 124.96 | 128.65 | 124.96 | 127.97 | 123.47 | 20,800 |
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.