Cargojet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	93.95	95.38	93.51	94.04	94.04	0.99%	45,846
Mar 3, 2026	93.60	93.60	90.05	93.12	93.12	-0.81%	106,811
Mar 2, 2026	93.00	95.26	93.00	93.88	93.88	-1.61%	48,144
Feb 27, 2026	97.11	97.19	94.19	95.42	95.42	-2.81%	109,552
Feb 26, 2026	92.34	100.87	92.34	98.18	98.18	6.28%	278,134
Feb 25, 2026	95.00	96.75	87.52	92.38	92.38	1.30%	497,437
Feb 24, 2026	93.25	94.50	91.05	91.19	91.19	-2.50%	96,838
Feb 23, 2026	96.74	96.90	92.80	93.53	93.53	-4.46%	216,218
Feb 20, 2026	97.80	99.15	96.62	97.90	97.90	0.10%	95,305
Feb 19, 2026	95.77	97.80	95.56	97.80	97.80	1.79%	73,283
Feb 18, 2026	96.00	96.77	95.60	96.08	96.08	-0.16%	121,656
Feb 17, 2026	94.50	96.70	93.81	96.23	96.23	1.44%	57,923
Feb 13, 2026	96.40	97.00	94.50	94.86	94.86	-1.82%	99,950
Feb 12, 2026	98.39	99.40	95.75	96.62	96.62	-1.09%	86,170
Feb 11, 2026	97.35	98.55	97.08	97.68	97.68	0.42%	92,449
Feb 10, 2026	95.80	98.67	95.45	97.27	97.27	1.35%	84,424
Feb 9, 2026	95.25	97.43	95.25	95.97	95.97	0.57%	86,607
Feb 6, 2026	93.98	96.10	92.86	95.43	95.43	1.42%	56,367
Feb 5, 2026	95.75	95.75	92.49	94.09	94.09	-2.01%	111,873
Feb 4, 2026	95.72	97.05	94.76	96.02	96.02	0.68%	103,447
Feb 3, 2026	94.93	97.23	94.50	95.37	95.37	1.47%	116,171
Feb 2, 2026	92.30	94.54	92.30	93.99	93.99	1.11%	52,482
Jan 30, 2026	94.75	94.75	92.10	92.96	92.96	-1.81%	163,985
Jan 29, 2026	95.40	95.50	92.78	94.67	94.67	-0.46%	102,878
Jan 28, 2026	94.04	96.80	93.50	95.11	95.11	1.18%	155,637
Jan 27, 2026	93.25	94.80	91.91	94.00	94.00	1.06%	89,376
Jan 26, 2026	93.97	94.00	92.43	93.01	93.01	-0.78%	47,857
Jan 23, 2026	94.17	94.61	92.92	93.74	93.74	0.13%	69,124
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