Cargojet Inc. (CGJTF)
OTCMKTS
· Delayed Price · Currency is USD
66.57
+0.89 (1.36%)
May 23, 2025, 3:55 PM EDT
Cargojet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 67.11 | 67.11 | 66.57 | 66.57 | 66.57 | 1.36% | 115 |
| 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 |
| Apr 2, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -0.33% | 5,831 |
| Apr 1, 2025 | 56.81 | 57.49 | 56.81 | 57.49 | 57.49 | -4.88% | 6,877 |
| Mar 31, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - | 2,286 |
| Mar 28, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - | 117 |
| Mar 27, 2025 | 59.49 | 60.44 | 59.49 | 60.44 | 60.44 | -3.38% | 2,460 |
| Mar 26, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - | 319 |
| Mar 25, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -0.78% | 2,154 |
| Mar 24, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 2.85% | 2,692 |
| Mar 21, 2025 | 60.83 | 61.30 | 60.83 | 61.30 | 61.30 | 2.39% | 29,869 |
| Mar 20, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - | 2,069 |
| Mar 19, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 59.63 | - | 3,840 |
| Mar 18, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 59.63 | -2.12% | 1,672 |
| Mar 17, 2025 | 60.00 | 61.17 | 60.00 | 61.17 | 60.92 | 5.46% | 2,855 |
| Mar 14, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.76 | - | 6,364 |