Cargojet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	71.96	72.49	71.67	72.49	72.49	-0.07%	888
Feb 10, 2026	72.73	72.73	72.54	72.54	72.54	1.50%	7,040
Feb 9, 2026	71.00	71.67	71.00	71.47	71.47	2.09%	306
Feb 6, 2026	70.25	70.25	70.00	70.00	70.00	2.01%	4,405
Feb 5, 2026	68.62	68.62	68.62	68.62	68.62	-1.96%	3,708
Feb 4, 2026	69.99	69.99	69.99	69.99	69.99	0.26%	10,237
Feb 3, 2026	69.69	69.81	69.66	69.81	69.81	2.72%	3,428
Feb 2, 2026	67.95	67.96	67.95	67.96	67.96	-1.34%	426
Jan 30, 2026	69.15	69.15	68.88	68.88	68.88	-0.66%	2,536
Jan 29, 2026	69.76	69.76	68.52	69.34	69.34	-0.56%	1,156
Jan 28, 2026	69.73	69.73	69.73	69.73	69.73	0.58%	8,097
Jan 27, 2026	67.84	69.57	67.83	69.33	69.33	2.59%	8,746
Jan 26, 2026	68.07	68.07	67.58	67.58	67.58	-1.86%	7,108
Jan 23, 2026	68.86	68.86	68.86	68.86	68.86	0.06%	10,435
Jan 22, 2026	68.67	68.82	68.67	68.82	68.82	1.83%	7,414
Jan 21, 2026	65.49	67.58	65.49	67.58	67.58	2.96%	121,725
Jan 20, 2026	65.36	65.64	63.00	65.64	65.64	-0.30%	2,938
Jan 16, 2026	66.23	66.23	65.83	65.83	65.83	-1.52%	47,581
Jan 15, 2026	66.92	67.23	66.67	66.85	66.85	3.22%	2,362
Jan 14, 2026	64.36	64.76	64.25	64.76	64.76	1.74%	10,631
Jan 13, 2026	63.65	63.65	63.65	63.65	63.65	-2.94%	18
Jan 12, 2026	64.76	65.58	64.76	65.58	65.58	0.43%	1,356
Jan 9, 2026	63.76	65.30	63.76	65.30	65.30	-0.93%	219
Jan 8, 2026	61.78	65.91	61.78	65.91	65.91	5.79%	7,861
Jan 7, 2026	63.24	63.24	62.30	62.30	62.30	0.01%	7,476
Jan 6, 2026	62.30	62.30	62.30	62.30	62.30	0.83%	3,131
Jan 5, 2026	62.74	62.99	61.78	61.78	61.78	0.36%	4,524
Jan 2, 2026	61.56	61.56	61.56	61.56	61.56	-0.23%	1,927
Dec 30, 2025	61.87	61.90	61.70	61.70	61.70	-1.26%	4,110
Dec 29, 2025	62.13	62.49	62.13	62.49	62.49	0.52%	7,165
Dec 26, 2025	62.17	62.17	62.17	62.17	62.17	1.43%	100
Dec 23, 2025	61.29	61.29	61.29	61.29	61.29	1.90%	1,401
Dec 22, 2025	59.70	60.15	59.70	60.15	60.15	-1.04%	7,314
Dec 19, 2025	60.78	60.78	60.78	60.78	60.78	3.83%	12,160
Dec 18, 2025	58.46	58.54	58.46	58.54	58.29	0.93%	9,701
Dec 17, 2025	59.07	59.10	58.00	58.00	57.75	5.74%	71,365
Dec 16, 2025	54.66	54.85	54.66	54.85	54.62	0.09%	45,590
Dec 15, 2025	54.35	55.30	54.35	54.80	54.57	-0.71%	12,020
Dec 12, 2025	55.74	55.79	55.17	55.19	54.96	-1.21%	8,676
Dec 11, 2025	55.91	55.91	55.87	55.87	55.63	-2.40%	1,132
Dec 10, 2025	57.24	57.24	57.24	57.24	57.00	0.39%	2,208
Dec 9, 2025	57.06	57.06	57.02	57.02	56.78	-2.40%	1,103
Dec 8, 2025	58.25	58.42	57.90	58.42	58.18	1.15%	1,879
Dec 5, 2025	57.76	57.76	57.76	57.76	57.51	1.39%	1,300
Dec 4, 2025	58.01	58.01	56.97	56.97	56.73	-1.65%	923
Dec 3, 2025	57.93	57.93	57.93	57.93	57.68	0.29%	201
Dec 2, 2025	56.80	57.78	56.80	57.76	57.51	1.73%	10,717
Dec 1, 2025	57.79	57.79	56.36	56.78	56.54	-3.09%	958
Nov 28, 2025	58.56	58.59	58.56	58.59	58.34	3.63%	7,495
Nov 26, 2025	56.21	57.02	56.21	56.54	56.30	0.76%	7,410