Cargojet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2025	94.08	95.90	92.91	95.52	95.52	2.45%	90,400
Jun 23, 2025	93.53	94.11	91.98	93.24	93.24	0.01%	61,200
Jun 20, 2025	93.80	94.21	92.64	93.23	93.23	-0.55%	215,000
Jun 19, 2025	93.95	94.58	93.46	93.75	93.40	0.35%	31,600
Jun 18, 2025	94.39	95.20	92.96	93.42	93.07	-1.30%	41,600
Jun 17, 2025	95.27	95.74	93.97	94.65	94.30	-0.45%	70,302
Jun 16, 2025	93.46	95.48	92.75	95.08	94.73	2.06%	93,700
Jun 13, 2025	93.66	94.06	92.34	93.16	92.81	-0.58%	70,747
Jun 12, 2025	98.04	98.99	93.29	93.70	93.35	-4.84%	157,000
Jun 11, 2025	97.67	99.00	96.71	98.47	98.10	1.82%	60,348
Jun 10, 2025	96.59	98.33	96.56	96.71	96.35	0.19%	39,034
Jun 9, 2025	96.82	97.30	96.20	96.53	96.17	0.32%	47,100
Jun 6, 2025	95.43	96.35	94.58	96.22	95.86	2.14%	74,005
Jun 5, 2025	94.85	95.63	93.01	94.20	93.85	-0.64%	53,300
Jun 4, 2025	94.60	95.60	94.14	94.81	94.46	0.03%	57,829
Jun 3, 2025	91.44	94.89	91.01	94.78	94.43	3.98%	78,120
Jun 2, 2025	93.00	93.66	91.14	91.15	90.81	-2.45%	84,242
May 30, 2025	93.40	94.14	92.84	93.44	93.09	0.02%	64,442
May 29, 2025	93.47	95.42	93.29	93.42	93.07	0.52%	52,500
May 28, 2025	93.12	93.64	92.28	92.94	92.59	-0.21%	60,100
May 27, 2025	94.06	94.60	92.87	93.14	92.79	-0.62%	74,012
May 26, 2025	91.11	94.28	91.11	93.72	93.37	2.73%	34,600
May 23, 2025	90.72	92.85	90.72	91.23	90.89	-0.73%	75,000
May 22, 2025	90.00	92.31	89.60	91.90	91.56	2.20%	53,805
May 21, 2025	93.24	93.42	89.89	89.92	89.58	-4.66%	103,200
May 20, 2025	94.21	95.76	93.24	94.32	93.97	-0.27%	79,300
May 16, 2025	92.74	95.45	92.67	94.58	94.23	1.63%	75,205
May 15, 2025	95.75	96.11	93.00	93.06	92.71	-3.91%	97,131
May 14, 2025	96.40	97.50	95.38	96.85	96.49	0.65%	81,042
May 13, 2025	95.06	98.25	95.00	96.22	95.86	1.26%	110,200
May 12, 2025	94.33	95.92	92.65	95.02	94.67	4.02%	112,600
May 9, 2025	89.76	92.08	89.76	91.35	91.01	2.19%	124,925
May 8, 2025	85.62	89.56	85.57	89.39	89.06	4.62%	86,535
May 7, 2025	83.44	85.53	83.41	85.44	85.12	2.40%	107,000
May 6, 2025	83.89	84.43	82.44	83.44	83.13	-0.82%	85,600
May 5, 2025	84.18	86.59	83.10	84.13	83.82	-0.37%	99,200
May 2, 2025	84.56	85.89	84.15	84.44	84.12	0.49%	84,607
May 1, 2025	85.30	85.66	83.37	84.03	83.72	-1.49%	109,136
Apr 30, 2025	85.13	85.77	83.51	85.30	84.98	-0.25%	95,100
Apr 29, 2025	85.00	86.56	85.00	85.51	85.19	0.36%	48,646
Apr 28, 2025	84.47	87.36	84.47	85.20	84.88	1.03%	73,412
Apr 25, 2025	92.00	92.00	83.62	84.33	84.02	-3.63%	162,200
Apr 24, 2025	81.00	87.59	80.01	87.51	87.18	15.34%	165,000
Apr 23, 2025	75.93	77.75	75.26	75.87	75.59	1.35%	65,400
Apr 22, 2025	76.00	76.40	73.67	74.86	74.58	-0.23%	55,341
Apr 21, 2025	75.43	75.61	73.00	75.03	74.75	-0.53%	61,231
Apr 17, 2025	76.70	77.29	75.22	75.43	75.15	-1.96%	70,929