Cargojet Inc. (CGJTF)
OTCMKTS
· Delayed Price · Currency is USD
68.02
-3.88 (-5.40%)
Jun 13, 2025, 2:36 PM EDT
Cargojet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -5.40% | 430 |
| Jun 12, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -0.03% | 10,410 |
| Jun 11, 2025 | 72.00 | 72.00 | 71.92 | 71.92 | 71.92 | 1.00% | 710 |
| Jun 10, 2025 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | 0.72% | 2,166 |
| Jun 9, 2025 | 70.70 | 70.72 | 70.70 | 70.70 | 70.70 | 0.93% | 1,593 |
| Jun 6, 2025 | 70.18 | 70.18 | 70.05 | 70.05 | 70.05 | 0.91% | 9,237 |
| Jun 5, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | -0.27% | 2,649 |
| Jun 4, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.87% | 4,379 |
| Jun 3, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.55% | 803 |
| Jun 2, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - | 11,840 |
| May 30, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - | 4,462 |
| May 29, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.76% | 4,191 |
| May 28, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | -0.37% | 1,083 |
| May 27, 2025 | 70.96 | 70.96 | 67.66 | 67.69 | 67.69 | 1.68% | 11,614 |
| May 23, 2025 | 67.11 | 67.11 | 66.57 | 66.57 | 66.57 | 1.36% | 8,415 |
| May 22, 2025 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | -0.30% | 3,044 |
| May 21, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | -2.46% | 1,271 |
| May 20, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | -3.58% | 1,620 |
| May 19, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - | - |
| May 16, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - | 3,060 |
| May 15, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - | 1,360 |
| May 14, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - | 5,287 |
| May 13, 2025 | 69.16 | 70.05 | 69.16 | 70.05 | 70.05 | 2.78% | 7,137 |
| May 12, 2025 | 66.55 | 68.16 | 66.55 | 68.16 | 68.16 | 4.14% | 12,761 |
| May 9, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 4.80% | 11,566 |
| May 8, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 1.10% | 8,120 |
| May 7, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 1.36% | 1,894 |
| May 6, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - | 2,372 |
| May 5, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - | 2,710 |
| May 2, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - | 520 |
| May 1, 2025 | 61.34 | 61.34 | 60.50 | 60.94 | 60.94 | -1.03% | 2,669 |
| Apr 30, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - | 11,732 |
| Apr 29, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -0.69% | 7,505 |
| Apr 28, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.95% | 7,820 |
| Apr 25, 2025 | 70.36 | 70.36 | 60.82 | 60.82 | 60.82 | -0.50% | 8,787 |
| Apr 24, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 10.70% | 20,571 |
| Apr 23, 2025 | 54.00 | 55.21 | 54.00 | 55.21 | 55.21 | 1.75% | 2,093 |
| Apr 22, 2025 | 54.75 | 54.75 | 54.26 | 54.26 | 54.26 | -1.70% | 1,241 |
| Apr 21, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - | 4,941 |
| Apr 17, 2025 | 55.77 | 55.77 | 55.20 | 55.20 | 55.20 | -0.99% | 4,072 |
| Apr 16, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - | 350 |
| Apr 15, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 1.41% | 2,732 |
| Apr 14, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - | 5,973 |
| Apr 11, 2025 | 53.70 | 54.98 | 53.70 | 54.98 | 54.98 | 4.61% | 548 |
| Apr 10, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - | 2,433 |
| Apr 9, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -2.27% | 114 |
| Apr 8, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - | 2,621 |
| Apr 7, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - | 10,463 |
| Apr 4, 2025 | 53.54 | 53.77 | 53.54 | 53.77 | 53.77 | -1.97% | 8,740 |
| Apr 3, 2025 | 57.19 | 57.19 | 54.85 | 54.85 | 54.85 | -4.28% | 489 |