Cargojet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	85.63	85.93	82.00	82.62	82.62	-3.99%	66,696
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
Feb 27, 2025	99.74	100.59	98.11	98.51	98.11	-1.23%	109,809
Feb 26, 2025	101.20	101.20	98.71	99.74	99.34	-1.44%	227,441
Feb 25, 2025	103.00	104.80	101.08	101.20	100.79	-2.38%	82,000
Feb 24, 2025	101.50	104.82	99.14	103.67	103.25	2.30%	158,333
Feb 21, 2025	105.33	105.33	100.25	101.34	100.93	-3.56%	200,715
Feb 20, 2025	107.70	107.93	104.96	105.08	104.66	-2.16%	117,725
Feb 19, 2025	112.89	112.89	106.36	107.40	106.97	-3.58%	158,441
Feb 18, 2025	117.00	117.00	102.57	111.39	110.94	2.07%	230,504
Feb 14, 2025	108.54	109.55	108.04	109.13	108.69	0.38%	52,300
Feb 13, 2025	109.51	111.50	108.51	108.72	108.28	-0.46%	58,527
Feb 12, 2025	110.99	111.07	108.79	109.22	108.78	-1.93%	111,114
Feb 11, 2025	112.00	112.21	111.03	111.37	110.92	-0.84%	43,100
Feb 10, 2025	113.00	115.03	112.31	112.31	111.86	-0.20%	29,623
Feb 7, 2025	115.64	115.71	111.90	112.54	112.09	-2.75%	62,804
Feb 6, 2025	112.51	118.28	111.52	115.72	115.25	3.28%	111,229
Feb 5, 2025	112.42	113.10	111.56	112.04	111.59	-	39,300
Feb 4, 2025	112.39	113.51	110.48	112.04	111.59	0.11%	155,243
Feb 3, 2025	105.98	115.82	105.01	111.92	111.47	-6.01%	205,809
Jan 31, 2025	124.02	124.14	118.50	119.08	118.60	-3.77%	131,700
Jan 30, 2025	126.68	127.91	123.50	123.75	123.25	-2.51%	58,700
Jan 29, 2025	123.82	128.19	123.82	126.94	126.43	1.94%	73,000
Jan 28, 2025	123.42	126.00	123.42	124.52	124.02	1.07%	98,300
Jan 27, 2025	121.91	124.70	121.91	123.20	122.70	-0.23%	62,200
Jan 24, 2025	122.20	123.82	122.18	123.48	122.98	0.54%	32,329
Jan 23, 2025	122.48	124.25	121.76	122.82	122.33	-0.23%	57,500
Jan 22, 2025	121.34	123.50	120.02	123.10	122.61	1.42%	50,819
Jan 21, 2025	126.00	128.05	121.34	121.38	120.89	-4.43%	83,613
Jan 20, 2025	122.61	127.10	122.61	127.00	126.49	3.63%	83,000
Jan 17, 2025	120.73	124.00	120.73	122.55	122.06	1.70%	104,800