Cargojet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	80.94	82.70	80.94	81.74	81.74	1.03%	87,514
Oct 30, 2025	81.91	82.06	80.71	80.91	80.91	-0.25%	106,812
Oct 29, 2025	83.28	83.50	80.75	81.11	81.11	-2.59%	110,943
Oct 28, 2025	83.06	84.75	82.84	83.27	83.27	-0.48%	80,820
Oct 27, 2025	82.83	84.40	82.81	83.67	83.67	1.48%	119,200
Oct 24, 2025	82.31	83.34	81.57	82.45	82.45	0.99%	110,000
Oct 23, 2025	81.69	82.62	81.07	81.64	81.64	0.79%	66,400
Oct 22, 2025	81.25	82.18	80.65	81.00	81.00	-0.74%	113,500
Oct 21, 2025	81.80	82.35	81.01	81.60	81.60	-0.05%	53,342
Oct 20, 2025	82.16	83.31	80.96	81.64	81.64	0.16%	90,044
Oct 17, 2025	82.20	82.50	81.03	81.51	81.51	-0.85%	99,500
Oct 16, 2025	83.78	84.36	82.18	82.21	82.21	-2.11%	164,530
Oct 15, 2025	84.67	84.71	83.66	83.98	83.98	0.38%	111,400
Oct 14, 2025	84.11	84.46	83.18	83.66	83.66	0.18%	198,945
Oct 10, 2025	88.07	88.63	83.11	83.51	83.51	-4.54%	208,329
Oct 9, 2025	89.96	89.99	87.08	87.48	87.48	-2.15%	107,922
Oct 8, 2025	89.92	90.34	88.81	89.40	89.40	-0.62%	78,500
Oct 7, 2025	93.00	93.00	89.41	89.96	89.96	-3.21%	182,200
Oct 6, 2025	94.01	94.08	92.45	92.94	92.94	-0.55%	82,300
Oct 3, 2025	93.09	94.42	92.15	93.45	93.45	0.70%	205,200
Oct 2, 2025	94.51	94.51	92.45	92.80	92.80	-1.28%	54,306
Oct 1, 2025	91.96	94.31	91.57	94.00	94.00	2.17%	81,200
Sep 30, 2025	93.30	93.30	90.88	92.00	92.00	-1.57%	147,834
Sep 29, 2025	93.37	94.60	93.29	93.47	93.47	0.94%	59,900
Sep 26, 2025	96.32	96.52	92.25	92.60	92.60	-3.76%	127,721
Sep 25, 2025	97.18	97.29	95.30	96.22	96.22	-1.49%	87,138
Sep 24, 2025	96.34	98.36	96.34	97.68	97.68	2.17%	71,700
Sep 23, 2025	99.20	99.20	95.25	95.61	95.61	-3.55%	204,800
Sep 22, 2025	97.80	99.80	97.41	99.13	99.13	0.46%	49,400
Sep 19, 2025	98.76	98.98	97.56	98.68	98.68	-0.02%	136,944
Sep 18, 2025	99.78	100.64	98.48	98.70	98.35	-0.56%	52,900
Sep 17, 2025	99.50	100.94	98.84	99.26	98.91	-0.13%	44,947
Sep 16, 2025	98.90	99.60	98.49	99.39	99.04	0.13%	42,242
Sep 15, 2025	98.15	99.26	97.55	99.26	98.91	1.19%	62,700
Sep 12, 2025	99.53	99.53	97.50	98.09	97.74	-0.56%	48,700
Sep 11, 2025	99.55	100.29	98.27	98.64	98.29	-1.27%	128,300
Sep 10, 2025	100.40	100.93	99.53	99.91	99.56	-0.68%	47,735
Sep 9, 2025	102.20	102.84	100.36	100.59	100.23	-1.55%	58,423
Sep 8, 2025	102.76	103.47	101.36	102.17	101.81	-0.84%	39,416
Sep 5, 2025	100.70	104.49	100.48	103.04	102.67	3.42%	148,200
Sep 4, 2025	100.16	100.16	99.01	99.63	99.28	-0.02%	62,500
Sep 3, 2025	100.53	100.97	99.50	99.65	99.30	-0.88%	31,314
Sep 2, 2025	100.24	100.99	99.61	100.53	100.17	-0.31%	21,500
Aug 29, 2025	101.28	102.00	100.28	100.84	100.48	-0.49%	45,324
Aug 28, 2025	100.42	101.59	99.60	101.34	100.98	1.03%	43,401
Aug 27, 2025	100.16	100.94	99.88	100.31	99.95	-0.64%	55,400
Aug 26, 2025	100.61	101.28	100.16	100.96	100.60	0.38%	39,400
Aug 25, 2025	102.30	102.30	100.30	100.58	100.22	-1.79%	54,005
Aug 22, 2025	102.36	104.24	101.73	102.41	102.05	0.11%	72,500
Aug 21, 2025	102.00	102.94	101.31	102.30	101.94	-0.28%	44,600