Cargojet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	104.01	104.01	101.25	101.58	101.58	-1.32%	56,600
Jul 17, 2025	102.55	104.47	102.55	102.94	102.94	-0.34%	43,744
Jul 16, 2025	104.21	104.67	100.70	103.29	103.29	-0.66%	94,100
Jul 15, 2025	105.10	105.10	103.58	103.98	103.98	-0.37%	41,300
Jul 14, 2025	101.77	104.78	101.77	104.37	104.37	1.77%	56,300
Jul 11, 2025	104.00	104.86	102.23	102.55	102.55	-1.48%	47,340
Jul 10, 2025	103.31	106.08	103.00	104.09	104.09	0.17%	72,916
Jul 9, 2025	104.43	105.31	103.16	103.91	103.91	-0.29%	56,100
Jul 8, 2025	105.43	107.25	103.74	104.21	104.21	-1.44%	63,700
Jul 7, 2025	111.00	111.01	105.47	105.73	105.73	-2.35%	93,900
Jul 4, 2025	110.03	111.53	107.61	108.27	108.27	-0.67%	45,747
Jul 3, 2025	104.00	113.89	103.67	109.00	109.00	8.51%	217,900
Jul 2, 2025	95.47	100.54	95.43	100.45	100.45	5.93%	95,600
Jun 30, 2025	93.47	95.95	93.47	94.83	94.83	1.51%	93,900
Jun 27, 2025	94.96	95.61	91.80	93.42	93.42	-1.40%	109,417
Jun 26, 2025	93.62	94.87	93.53	94.75	94.75	1.40%	37,600
Jun 25, 2025	95.52	95.52	93.30	93.44	93.44	-2.18%	32,325
Jun 24, 2025	94.08	95.90	92.91	95.52	95.52	2.45%	90,400
Jun 23, 2025	93.53	94.11	91.98	93.24	93.24	0.01%	61,200
Jun 20, 2025	93.80	94.21	92.64	93.23	93.23	-0.55%	215,000
Jun 19, 2025	93.95	94.58	93.46	93.75	93.40	0.35%	31,600
Jun 18, 2025	94.39	95.20	92.96	93.42	93.07	-1.30%	41,600
Jun 17, 2025	95.27	95.74	93.97	94.65	94.30	-0.45%	70,302
Jun 16, 2025	93.46	95.48	92.75	95.08	94.73	2.06%	93,700
Jun 13, 2025	93.66	94.06	92.34	93.16	92.81	-0.58%	70,747
Jun 12, 2025	98.04	98.99	93.29	93.70	93.35	-4.84%	157,000
Jun 11, 2025	97.67	99.00	96.71	98.47	98.10	1.82%	60,348
Jun 10, 2025	96.59	98.33	96.56	96.71	96.35	0.19%	39,034
Jun 9, 2025	96.82	97.30	96.20	96.53	96.17	0.32%	47,100
Jun 6, 2025	95.43	96.35	94.58	96.22	95.86	2.14%	74,005
Jun 5, 2025	94.85	95.63	93.01	94.20	93.85	-0.64%	53,300
Jun 4, 2025	94.60	95.60	94.14	94.81	94.46	0.03%	57,829
Jun 3, 2025	91.44	94.89	91.01	94.78	94.43	3.98%	78,120
Jun 2, 2025	93.00	93.66	91.14	91.15	90.81	-2.45%	84,242
May 30, 2025	93.40	94.14	92.84	93.44	93.09	0.02%	64,442
May 29, 2025	93.47	95.42	93.29	93.42	93.07	0.52%	52,500
May 28, 2025	93.12	93.64	92.28	92.94	92.59	-0.21%	60,100
May 27, 2025	94.06	94.60	92.87	93.14	92.79	-0.62%	74,012
May 26, 2025	91.11	94.28	91.11	93.72	93.37	2.73%	34,600
May 23, 2025	90.72	92.85	90.72	91.23	90.89	-0.73%	75,000
May 22, 2025	90.00	92.31	89.60	91.90	91.56	2.20%	53,805
May 21, 2025	93.24	93.42	89.89	89.92	89.58	-4.66%	103,200
May 20, 2025	94.21	95.76	93.24	94.32	93.97	-0.27%	79,300
May 16, 2025	92.74	95.45	92.67	94.58	94.23	1.63%	75,205
May 15, 2025	95.75	96.11	93.00	93.06	92.71	-3.91%	97,131
May 14, 2025	96.40	97.50	95.38	96.85	96.49	0.65%	81,042
May 13, 2025	95.06	98.25	95.00	96.22	95.86	1.26%	110,200
May 12, 2025	94.33	95.92	92.65	95.02	94.67	4.02%	112,600
May 9, 2025	89.76	92.08	89.76	91.35	91.01	2.19%	124,925
May 8, 2025	85.62	89.56	85.57	89.39	89.06	4.62%	86,535