Cargojet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	94.17	94.22	92.92	94.00	-	0.41%	30,468
Jan 22, 2026	93.29	95.00	93.00	93.62	93.62	0.48%	115,170
Jan 21, 2026	90.30	94.10	90.26	93.17	93.17	3.21%	254,889
Jan 20, 2026	89.48	91.08	86.30	90.27	90.27	0.79%	219,734
Jan 19, 2026	91.07	91.07	89.51	89.56	89.56	-1.98%	35,399
Jan 16, 2026	92.95	92.95	91.08	91.37	91.37	-1.70%	174,104
Jan 15, 2026	91.42	94.25	91.17	92.95	92.95	2.54%	146,333
Jan 14, 2026	88.73	91.15	88.66	90.65	90.65	2.33%	80,987
Jan 13, 2026	90.16	90.16	88.11	88.59	88.59	-1.62%	64,372
Jan 12, 2026	89.76	91.57	89.29	90.05	90.05	-0.39%	64,947
Jan 9, 2026	91.48	92.59	88.33	90.40	90.40	-1.17%	209,871
Jan 8, 2026	85.00	91.67	85.00	91.47	91.47	7.49%	198,281
Jan 7, 2026	86.70	86.78	85.10	85.10	85.10	-1.82%	60,896
Jan 6, 2026	85.46	87.04	85.07	86.68	86.68	2.12%	78,133
Jan 5, 2026	86.11	86.92	84.75	84.88	84.88	-1.10%	75,427
Jan 2, 2026	83.89	85.97	83.81	85.82	85.82	2.24%	83,512
Dec 31, 2025	83.95	84.79	83.79	83.94	83.94	0.29%	51,062
Dec 30, 2025	84.61	85.10	83.67	83.70	83.70	-1.32%	107,858
Dec 29, 2025	85.00	86.00	84.53	84.82	84.82	-0.62%	97,393
Dec 24, 2025	83.67	85.60	83.67	85.35	85.35	1.61%	47,721
Dec 23, 2025	83.30	84.52	83.30	84.00	84.00	0.79%	83,709
Dec 22, 2025	84.00	84.99	82.51	83.34	83.34	-0.48%	97,409
Dec 19, 2025	81.60	84.07	81.51	83.74	83.74	2.79%	199,231
Dec 18, 2025	80.32	81.88	79.25	81.47	81.12	1.48%	129,626
Dec 17, 2025	75.58	81.78	75.50	80.28	79.93	6.26%	385,750
Dec 16, 2025	75.62	75.73	74.87	75.55	75.23	-0.03%	147,313
Dec 15, 2025	75.78	76.50	74.96	75.57	75.25	-0.22%	168,776
Dec 12, 2025	76.75	77.70	75.50	75.74	75.41	-1.25%	131,070
Dec 11, 2025	77.75	78.00	76.60	76.70	76.37	-1.65%	127,840
Dec 10, 2025	79.15	79.28	77.53	77.99	77.65	-0.97%	111,523
Dec 9, 2025	80.40	80.98	78.56	78.75	78.41	-1.87%	106,361
Dec 8, 2025	80.56	81.10	79.97	80.25	79.91	0.05%	67,551
Dec 5, 2025	80.24	80.48	79.49	80.21	79.87	0.38%	56,414
Dec 4, 2025	81.16	81.50	79.15	79.91	79.57	-1.15%	85,203
Dec 3, 2025	80.51	81.30	80.36	80.84	80.49	0.51%	63,141
Dec 2, 2025	79.61	80.79	78.78	80.43	80.08	1.25%	87,316
Dec 1, 2025	80.50	80.88	78.75	79.44	79.10	-2.16%	130,286
Nov 28, 2025	81.28	82.05	80.88	81.19	80.84	0.14%	66,296
Nov 27, 2025	80.10	81.30	79.32	81.08	80.73	1.72%	42,826
Nov 26, 2025	79.30	80.47	78.75	79.71	79.37	0.66%	99,747
Nov 25, 2025	76.77	79.63	76.64	79.19	78.85	3.61%	151,994
Nov 24, 2025	76.01	76.66	74.75	76.43	76.10	0.72%	143,653
Nov 21, 2025	73.10	76.11	72.32	75.88	75.55	4.45%	208,175
Nov 20, 2025	71.99	74.83	71.66	72.65	72.34	1.11%	196,548
Nov 19, 2025	72.42	72.96	71.07	71.85	71.54	-0.42%	87,626
Nov 18, 2025	73.00	73.00	71.00	72.15	71.84	-1.74%	362,903
Nov 17, 2025	72.90	75.28	72.64	73.43	73.11	0.88%	182,421
Nov 14, 2025	71.90	73.35	71.90	72.79	72.48	0.41%	136,024
Nov 13, 2025	72.17	73.11	71.96	72.49	72.18	0.36%	147,575
Nov 12, 2025	69.05	72.61	69.05	72.23	71.92	4.97%	227,139