Cargojet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	93.40	94.14	92.84	93.44	93.44	0.02%	64,442
May 29, 2025	93.47	95.42	93.29	93.42	93.42	0.52%	52,500
May 28, 2025	93.12	93.64	92.28	92.94	92.94	-0.21%	60,100
May 27, 2025	94.06	94.60	92.87	93.14	93.14	-0.62%	74,012
May 26, 2025	91.11	94.28	91.11	93.72	93.72	2.73%	34,600
May 23, 2025	90.72	92.85	90.72	91.23	91.23	-0.73%	75,000
May 22, 2025	90.00	92.31	89.60	91.90	91.90	2.20%	53,805
May 21, 2025	93.24	93.42	89.89	89.92	89.92	-4.66%	103,200
May 20, 2025	94.21	95.76	93.24	94.32	94.32	-0.27%	79,300
May 16, 2025	92.74	95.45	92.67	94.58	94.58	1.63%	75,229
May 15, 2025	95.75	96.11	93.00	93.06	93.06	-3.91%	97,131
May 14, 2025	96.40	97.50	95.38	96.85	96.85	0.65%	81,063
May 13, 2025	95.06	98.25	95.00	96.22	96.22	1.26%	110,200
May 12, 2025	94.33	95.92	92.65	95.02	95.02	4.02%	112,600
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