Cargojet Inc. (CGJTF)
OTCMKTS
· Delayed Price · Currency is USD
102.38
0.00 (0.00%)
Sep 27, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2024 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | 0.82% | 100 |
| Sep 23, 2024 | 97.15 | 97.53 | 97.15 | 97.53 | 97.53 | 1.24% | 2,744 |
| Sep 20, 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - | 2,300 |
| Sep 19, 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.08 | - | - |
| Sep 18, 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.08 | -2.05% | 100 |
| Sep 17, 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.10 | - | - |
| Sep 16, 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.10 | - | - |
| Sep 13, 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.10 | 7.06% | 1,503 |
| Sep 12, 2024 | 91.87 | 91.87 | 91.87 | 91.87 | 91.62 | - | 1,700 |
| Sep 11, 2024 | 91.87 | 91.87 | 91.87 | 91.87 | 91.62 | - | 3,000 |
| Sep 10, 2024 | 91.37 | 91.87 | 91.37 | 91.87 | 91.62 | 1.22% | 800 |
| Sep 9, 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.52 | -4.53% | 100 |
| Sep 6, 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 94.82 | - | 1,700 |
| Sep 5, 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 94.82 | - | - |
| Sep 4, 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 94.82 | - | 500 |
| Sep 3, 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 94.82 | - | 1,400 |
| Aug 30, 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 94.82 | - | 2,400 |
| Aug 29, 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 94.82 | - | 1,000 |
| Aug 28, 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 94.82 | - | 10,500 |
| Aug 27, 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 94.82 | - | 2,000 |
| Aug 26, 2024 | 94.94 | 95.07 | 94.93 | 95.07 | 94.82 | 0.54% | 3,316 |
| Aug 23, 2024 | 94.76 | 94.76 | 94.56 | 94.56 | 94.31 | 2.80% | 1,910 |
| Aug 22, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.73 | - | 3,200 |
| Aug 21, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.73 | 1.09% | 2,300 |
| Aug 20, 2024 | 90.99 | 90.99 | 90.99 | 90.99 | 90.75 | - | 2,400 |
| Aug 19, 2024 | 90.99 | 90.99 | 90.99 | 90.99 | 90.75 | - | 2,900 |
| Aug 16, 2024 | 91.42 | 91.42 | 90.99 | 90.99 | 90.75 | -3.21% | 1,804 |
| Aug 15, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 93.76 | - | 4,600 |
| Aug 14, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 93.76 | - | 4,000 |
| Aug 13, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 93.76 | - | 12,000 |
| Aug 12, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 93.76 | - | - |
| Aug 9, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 93.76 | - | - |
| Aug 8, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 93.76 | - | - |
| Aug 7, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 93.76 | - | - |
| Aug 6, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 93.76 | - | - |
| Aug 5, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 93.76 | - | - |
| Aug 2, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 93.76 | - | 500 |
| Aug 1, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 93.76 | - | 1,200 |
| Jul 31, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 93.76 | - | 1,900 |
| Jul 30, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 93.76 | - | 600 |
| Jul 29, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 93.76 | - | 2,000 |
| Jul 26, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 93.76 | 2.25% | 2,309 |
| Jul 25, 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.69 | - | - |
| Jul 24, 2024 | 92.51 | 92.51 | 91.94 | 91.94 | 91.69 | -3.10% | 2,705 |
| Jul 23, 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.63 | - | - |
| Jul 22, 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.63 | - | - |
| Jul 19, 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.63 | - | - |
| Jul 18, 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.63 | - | - |
| Jul 17, 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.63 | -2.59% | 100 |
| Jul 16, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.14 | - | - |
| Jul 15, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.14 | - | - |
| Jul 12, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.13 | -2.12% | 16,707 |
| Jul 11, 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.24 | - | 6,900 |
| Jul 10, 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.25 | -0.56% | 9,800 |
| Jul 9, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 99.80 | - | - |
| Jul 8, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 99.80 | - | 4,000 |
| Jul 5, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 99.80 | -1.80% | 100 |
| Jul 3, 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.63 | -0.04% | 100 |
| Jul 2, 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.67 | 6.40% | 19,900 |
| Jul 1, 2024 | 95.81 | 95.81 | 95.81 | 95.81 | 95.55 | -6.93% | 100 |
| Jun 28, 2024 | 103.11 | 103.11 | 102.94 | 102.94 | 102.66 | 6.17% | 16,300 |
| Jun 27, 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.70 | - | 16,200 |
| Jun 26, 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.70 | 0.02% | 14,300 |
| Jun 25, 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.68 | -0.02% | 54,300 |
| Jun 24, 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.70 | 1.32% | 17,800 |
| Jun 21, 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.44 | - | 25,300 |
| Jun 20, 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.44 | - | 70,000 |
| Jun 18, 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.21 | - | - |
| Jun 17, 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.21 | 3.03% | 100 |
| Jun 14, 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 92.42 | 4.17% | 4,800 |
| Jun 13, 2024 | 89.17 | 89.17 | 89.17 | 89.17 | 88.72 | 2.49% | 2,300 |
| Jun 12, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.56 | 2.98% | 1,100 |
| Jun 11, 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.05 | 3.04% | 1,536 |
| Jun 10, 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.57 | - | 2,600 |
| Jun 7, 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.57 | 1.38% | 132 |
| Jun 6, 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.46 | - | 4,100 |
| Jun 5, 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.46 | - | 3,300 |
| Jun 4, 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.46 | 2.51% | 1,800 |
| Jun 3, 2024 | 80.02 | 80.02 | 78.89 | 78.89 | 78.49 | -1.07% | 2,600 |
| May 31, 2024 | 79.74 | 79.79 | 79.74 | 79.74 | 79.34 | -0.62% | 4,844 |
| May 30, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 79.83 | -7.08% | 7,530 |
| May 29, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 85.91 | - | 5,300 |
| May 28, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 85.91 | - | 8,900 |
| May 24, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 85.91 | -1.60% | 260 |
| May 23, 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 87.30 | - | 2,800 |
| May 22, 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 87.30 | - | 5,700 |
| May 21, 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 87.30 | - | 4,400 |
| May 20, 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 87.30 | - | - |
| May 17, 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 87.30 | - | 1,400 |
| May 16, 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 87.30 | -0.74% | 1,300 |
| May 15, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 87.95 | - | 1,300 |
| May 14, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 87.95 | - | 600 |
| May 13, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 87.95 | - | 2,000 |
| May 10, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 87.95 | -0.25% | 2,921 |
| May 9, 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 88.17 | - | 3,900 |
| May 8, 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 88.17 | 0.82% | 3,027 |
| May 7, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.45 | - | 400 |
| May 6, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.45 | 2.57% | 3,000 |
| May 3, 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.27 | - | 2,500 |
| May 2, 2024 | 85.05 | 85.70 | 85.05 | 85.70 | 85.26 | 1.43% | 2,907 |