Cargojet Inc. (TSX:CJT)
Canada
· Delayed Price · Currency is CAD 91.35
+1.96 (2.19%)
May 9, 2025, 4:00 PM EDT
Cargojet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 89.76 | 92.08 | 89.76 | 91.35 | 91.35 | 2.19% | 124,925 |
| May 8, 2025 | 85.62 | 89.56 | 85.57 | 89.39 | 89.39 | 4.62% | 86,535 |
| May 7, 2025 | 83.44 | 85.53 | 83.41 | 85.44 | 85.44 | 2.40% | 107,000 |
| May 6, 2025 | 83.89 | 84.43 | 82.44 | 83.44 | 83.44 | -0.82% | 85,600 |
| May 5, 2025 | 84.18 | 86.59 | 83.10 | 84.13 | 84.13 | -0.37% | 99,200 |
| May 2, 2025 | 84.56 | 85.89 | 84.15 | 84.44 | 84.44 | 0.49% | 84,607 |
| May 1, 2025 | 85.30 | 85.66 | 83.37 | 84.03 | 84.03 | -1.49% | 109,136 |
| Apr 30, 2025 | 85.13 | 85.77 | 83.51 | 85.30 | 85.30 | -0.25% | 95,100 |
| Apr 29, 2025 | 85.00 | 86.56 | 85.00 | 85.51 | 85.51 | 0.36% | 48,646 |
| Apr 28, 2025 | 84.47 | 87.36 | 84.47 | 85.20 | 85.20 | 1.03% | 73,417 |
| Apr 25, 2025 | 92.00 | 92.00 | 83.62 | 84.33 | 84.33 | -3.63% | 162,200 |
| Apr 24, 2025 | 81.00 | 87.59 | 80.01 | 87.51 | 87.51 | 15.34% | 165,000 |
| Apr 23, 2025 | 75.93 | 77.75 | 75.26 | 75.87 | 75.87 | 1.35% | 65,400 |
| Apr 22, 2025 | 76.00 | 76.40 | 73.67 | 74.86 | 74.86 | -0.23% | 55,341 |
| Apr 21, 2025 | 75.43 | 75.61 | 73.00 | 75.03 | 75.03 | -0.53% | 61,231 |
| Apr 17, 2025 | 76.70 | 77.29 | 75.22 | 75.43 | 75.43 | -1.96% | 70,929 |
| Apr 16, 2025 | 78.02 | 79.61 | 75.90 | 76.94 | 76.94 | -1.47% | 48,100 |
| Apr 15, 2025 | 77.39 | 78.85 | 77.15 | 78.09 | 78.09 | 0.76% | 58,000 |
| Apr 14, 2025 | 77.34 | 78.85 | 76.79 | 77.50 | 77.50 | 0.66% | 55,115 |
| Apr 11, 2025 | 75.35 | 77.37 | 74.79 | 76.99 | 76.99 | 2.46% | 39,657 |
| Apr 10, 2025 | 78.38 | 78.57 | 72.00 | 75.14 | 75.14 | -5.47% | 110,230 |
| Apr 9, 2025 | 70.92 | 80.93 | 70.90 | 79.49 | 79.49 | 10.80% | 133,177 |
| Apr 8, 2025 | 73.41 | 75.31 | 70.71 | 71.74 | 71.74 | -2.22% | 104,011 |
| Apr 7, 2025 | 71.42 | 75.30 | 69.60 | 73.37 | 73.37 | -1.49% | 151,128 |
| Apr 4, 2025 | 76.50 | 76.83 | 72.66 | 74.48 | 74.48 | -6.02% | 144,809 |
| Apr 3, 2025 | 82.08 | 82.08 | 76.95 | 79.25 | 79.25 | -3.54% | 140,900 |
| Apr 2, 2025 | 81.10 | 82.73 | 79.63 | 82.16 | 82.16 | 0.65% | 97,234 |
| Apr 1, 2025 | 82.89 | 83.08 | 80.93 | 81.63 | 81.63 | -1.22% | 97,650 |
| Mar 31, 2025 | 81.14 | 84.38 | 80.50 | 82.64 | 82.64 | 0.02% | 95,500 |
| Mar 28, 2025 | 85.63 | 85.93 | 82.00 | 82.62 | 82.62 | -3.99% | 66,700 |
| Mar 27, 2025 | 86.03 | 86.96 | 85.10 | 86.05 | 86.05 | -0.68% | 41,700 |
| Mar 26, 2025 | 87.80 | 88.31 | 86.33 | 86.64 | 86.64 | -1.30% | 25,556 |
| Mar 25, 2025 | 90.31 | 90.71 | 87.53 | 87.78 | 87.78 | -2.80% | 73,100 |
| Mar 24, 2025 | 90.43 | 91.89 | 89.25 | 90.31 | 90.31 | 0.47% | 55,600 |
| Mar 21, 2025 | 86.51 | 90.00 | 84.71 | 89.89 | 89.89 | 3.93% | 295,242 |
| Mar 20, 2025 | 86.92 | 88.97 | 85.38 | 86.49 | 86.49 | -0.69% | 82,934 |
| Mar 19, 2025 | 86.19 | 87.25 | 85.38 | 87.09 | 86.74 | 2.01% | 93,300 |
| Mar 18, 2025 | 87.00 | 87.19 | 84.94 | 85.37 | 85.03 | -1.95% | 56,200 |
| Mar 17, 2025 | 87.48 | 88.07 | 86.74 | 87.07 | 86.72 | -0.45% | 43,740 |
| Mar 14, 2025 | 85.45 | 87.69 | 85.24 | 87.46 | 87.11 | 4.16% | 88,718 |
| Mar 13, 2025 | 88.73 | 88.76 | 82.85 | 83.97 | 83.63 | -5.58% | 150,900 |
| Mar 12, 2025 | 88.01 | 89.91 | 87.90 | 88.93 | 88.57 | 2.14% | 65,339 |
| Mar 11, 2025 | 87.44 | 89.75 | 86.48 | 87.07 | 86.72 | -0.68% | 101,900 |
| Mar 10, 2025 | 90.14 | 90.71 | 86.36 | 87.67 | 87.32 | -3.91% | 175,800 |
| Mar 7, 2025 | 91.00 | 94.72 | 89.76 | 91.24 | 90.87 | -0.67% | 112,910 |
| Mar 6, 2025 | 91.56 | 93.10 | 89.86 | 91.86 | 91.49 | -1.16% | 77,900 |
| Mar 5, 2025 | 93.54 | 95.23 | 92.39 | 92.94 | 92.57 | 0.03% | 95,621 |
| Mar 4, 2025 | 90.11 | 93.29 | 89.00 | 92.91 | 92.54 | -0.05% | 177,045 |
| Mar 3, 2025 | 98.61 | 98.61 | 92.62 | 92.96 | 92.59 | -5.14% | 145,000 |
| Feb 28, 2025 | 99.24 | 99.24 | 96.86 | 98.00 | 97.61 | -0.52% | 98,000 |