Cargojet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	100.70	104.49	100.48	103.04	103.04	3.42%	148,164
Sep 4, 2025	100.16	100.16	99.01	99.63	99.63	-0.02%	62,500
Sep 3, 2025	100.53	100.97	99.50	99.65	99.65	-0.88%	31,314
Sep 2, 2025	100.24	100.99	99.61	100.53	100.53	-0.31%	21,500
Aug 29, 2025	101.28	102.00	100.28	100.84	100.84	-0.49%	45,324
Aug 28, 2025	100.42	101.59	99.60	101.34	101.34	1.03%	43,401
Aug 27, 2025	100.16	100.94	99.88	100.31	100.31	-0.64%	55,400
Aug 26, 2025	100.61	101.28	100.16	100.96	100.96	0.38%	39,400
Aug 25, 2025	102.30	102.30	100.30	100.58	100.58	-1.79%	54,005
Aug 22, 2025	102.36	104.24	101.73	102.41	102.41	0.11%	72,500
Aug 21, 2025	102.00	102.94	101.31	102.30	102.30	-0.28%	44,636
Aug 20, 2025	103.69	103.75	102.53	102.59	102.59	-1.07%	66,531
Aug 19, 2025	102.90	104.31	102.90	103.70	103.70	0.58%	20,500
Aug 18, 2025	102.85	103.51	102.55	103.10	103.10	0.38%	23,614
Aug 15, 2025	104.07	104.60	102.33	102.71	102.71	-1.25%	28,600
Aug 14, 2025	103.89	104.36	102.16	104.01	104.01	-0.93%	30,106
Aug 13, 2025	103.30	105.26	103.30	104.99	104.99	1.70%	63,700
Aug 12, 2025	100.50	103.55	100.49	103.23	103.23	2.78%	97,200
Aug 11, 2025	103.05	103.07	99.43	100.44	100.44	-1.54%	71,203
Aug 8, 2025	99.07	103.89	98.93	102.01	102.01	3.41%	103,500
Aug 7, 2025	99.75	99.75	93.02	98.65	98.65	-0.07%	101,407
Aug 6, 2025	97.92	98.88	97.60	98.72	98.72	0.82%	35,714
Aug 5, 2025	96.70	98.85	96.70	97.92	97.92	1.26%	51,325
Aug 1, 2025	97.47	97.50	95.83	96.70	96.70	-2.25%	44,500
Jul 31, 2025	99.52	100.60	98.49	98.93	98.93	-1.18%	66,000
Jul 30, 2025	101.39	102.00	99.47	100.11	100.11	-1.27%	59,017
Jul 29, 2025	102.66	104.30	100.20	101.40	101.40	-1.83%	75,700
Jul 28, 2025	102.94	104.55	102.00	103.29	103.29	0.34%	40,844
Jul 25, 2025	100.73	103.02	99.92	102.94	102.94	2.46%	54,739
Jul 24, 2025	102.68	102.68	98.99	100.47	100.47	-1.23%	85,200
Jul 23, 2025	102.51	102.79	101.47	101.72	101.72	-1.09%	50,010
Jul 22, 2025	103.23	104.11	102.50	102.84	102.84	-0.38%	78,100
Jul 21, 2025	101.60	105.60	101.60	103.23	103.23	1.62%	80,206
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