Cargojet Inc. (CGJTF)
OTCMKTS
· Delayed Price · Currency is USD
76.95
-4.49 (-5.51%)
Jul 8, 2025, 1:18 PM EDT
Cargojet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 77.10 | 77.88 | 76.95 | 76.95 | 76.95 | -0.82% | 3,109 |
| Jul 7, 2025 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | -3.32% | 17,971 |
| Jul 3, 2025 | 76.50 | 81.44 | 76.50 | 80.26 | 80.26 | 9.63% | 7,292 |
| Jul 2, 2025 | 71.84 | 73.21 | 71.84 | 73.21 | 73.21 | - | 2,851 |
| Jul 1, 2025 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | 4.77% | 470 |
| Jun 30, 2025 | 69.98 | 69.98 | 69.87 | 69.87 | 69.87 | 2.13% | 11,057 |
| Jun 27, 2025 | 68.51 | 68.51 | 68.42 | 68.42 | 68.42 | -1.21% | 8,685 |
| Jun 26, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 0.34% | 5,319 |
| Jun 25, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - | 1,854 |
| Jun 24, 2025 | 68.00 | 69.02 | 68.00 | 69.02 | 69.02 | 0.67% | 8,712 |
| Jun 23, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - | 3,768 |
| Jun 20, 2025 | 66.37 | 68.56 | 66.37 | 68.56 | 68.56 | 0.35% | 357 |
| Jun 18, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.07 | - | 761 |
| Jun 17, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.07 | 0.45% | 1,609 |
| Jun 16, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 67.76 | - | 4,148 |
| Jun 13, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 67.76 | -5.40% | 430 |
| Jun 12, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.63 | -0.03% | 10,410 |
| Jun 11, 2025 | 72.00 | 72.00 | 71.92 | 71.92 | 71.65 | 1.00% | 710 |
| Jun 10, 2025 | 71.21 | 71.21 | 71.21 | 71.21 | 70.95 | 0.72% | 2,166 |
| Jun 9, 2025 | 70.70 | 70.72 | 70.70 | 70.70 | 70.44 | 0.93% | 1,593 |
| Jun 6, 2025 | 70.18 | 70.18 | 70.05 | 70.05 | 69.79 | 0.91% | 9,237 |
| Jun 5, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.16 | -0.27% | 2,649 |
| Jun 4, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.34 | 0.87% | 4,379 |
| Jun 3, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.74 | 1.55% | 803 |
| Jun 2, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.70 | - | 11,840 |
| May 30, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.70 | - | 4,462 |
| May 29, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.70 | 0.76% | 4,191 |
| May 28, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.19 | -0.37% | 1,083 |
| May 27, 2025 | 70.96 | 70.96 | 67.66 | 67.69 | 67.44 | 1.68% | 11,614 |
| May 23, 2025 | 67.11 | 67.11 | 66.57 | 66.57 | 66.32 | 1.36% | 8,415 |
| May 22, 2025 | 65.68 | 65.68 | 65.68 | 65.68 | 65.44 | -0.30% | 3,044 |
| May 21, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.63 | -2.46% | 1,271 |
| May 20, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.29 | -3.58% | 1,620 |
| May 19, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 69.79 | - | - |
| May 16, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 69.79 | - | 3,060 |
| May 15, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 69.79 | - | 1,360 |
| May 14, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 69.79 | - | 5,287 |
| May 13, 2025 | 69.16 | 70.05 | 69.16 | 70.05 | 69.79 | 2.78% | 7,137 |
| May 12, 2025 | 66.55 | 68.16 | 66.55 | 68.16 | 67.90 | 4.14% | 12,761 |
| May 9, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.21 | 4.80% | 11,566 |
| May 8, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.22 | 1.10% | 8,120 |
| May 7, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.54 | 1.36% | 1,894 |
| May 6, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.71 | - | 2,372 |
| May 5, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.71 | - | 2,710 |
| May 2, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.71 | - | 520 |
| May 1, 2025 | 61.34 | 61.34 | 60.50 | 60.94 | 60.71 | -1.03% | 2,669 |
| Apr 30, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.35 | - | 11,732 |
| Apr 29, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.35 | -0.69% | 7,505 |
| Apr 28, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.77 | 1.95% | 7,820 |
| Apr 25, 2025 | 70.36 | 70.36 | 60.82 | 60.82 | 60.59 | -0.50% | 8,787 |