Skip to main content
Cargojet Inc. (TSX:CJT)
Canada flag Canada · Delayed Price · Currency is CAD
101.34
-3.74 (-3.56%)
Feb 21, 2025, 4:00 PM EST

Cargojet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025107.70107.93104.96105.08105.08-2.16%117,725
Feb 19, 2025112.89112.89106.36107.40107.40-3.58%158,441
Feb 18, 2025117.00117.00102.57111.39111.392.07%230,504
Feb 14, 2025108.54109.55108.04109.13109.130.38%52,300
Feb 13, 2025109.51111.50108.51108.72108.72-0.46%58,527
Feb 12, 2025110.99111.07108.79109.22109.22-1.93%111,114
Feb 11, 2025112.00112.21111.03111.37111.37-0.84%43,100
Feb 10, 2025113.00115.03112.31112.31112.31-0.20%29,623
Feb 7, 2025115.64115.71111.90112.54112.54-2.75%62,804
Feb 6, 2025112.51118.28111.52115.72115.723.28%111,229
Feb 5, 2025112.42113.10111.56112.04112.04-39,300
Feb 4, 2025112.39113.51110.48112.04112.040.11%155,243
Feb 3, 2025105.98115.82105.01111.92111.92-6.01%205,809
Jan 31, 2025124.02124.14118.50119.08119.08-3.77%131,700
Jan 30, 2025126.68127.91123.50123.75123.75-2.51%58,700
Jan 29, 2025123.82128.19123.82126.94126.941.94%73,000
Jan 28, 2025123.42126.00123.42124.52124.521.07%98,300
Jan 27, 2025121.91124.70121.91123.20123.20-0.23%62,200
Jan 24, 2025122.20123.82122.18123.48123.480.54%32,365
Jan 23, 2025122.48124.25121.76122.82122.82-0.23%57,500
Jan 22, 2025121.34123.50120.02123.10123.101.42%50,819
Jan 21, 2025126.00128.05121.34121.38121.38-4.43%83,613
Jan 20, 2025122.61127.10122.61127.00127.003.63%83,000
Jan 17, 2025120.73124.00120.73122.55122.551.70%104,800
Jan 16, 2025120.13121.24118.39120.50120.500.42%83,534
Jan 15, 2025118.05120.65118.05120.00120.002.74%166,334
Jan 14, 2025114.00116.91114.00116.80116.802.87%91,000
Jan 13, 2025112.00113.64110.65113.54113.540.45%83,000
Jan 10, 2025111.26113.55110.78113.03113.030.20%65,248
Jan 9, 2025111.90114.07111.61112.80112.800.86%39,240
Jan 8, 2025113.27114.25110.90111.84111.84-1.33%74,700
Jan 7, 2025112.97114.36112.10113.35113.350.16%107,200
Jan 6, 2025112.60116.22112.60113.17113.170.49%152,200
Jan 3, 2025109.34112.74109.34112.62112.623.32%78,900
Jan 2, 2025108.25111.29108.25109.00109.001.05%89,100
Dec 31, 2024102.42108.75102.42107.87107.875.37%90,336
Dec 30, 2024103.53103.53101.26102.37102.37-2.00%62,204
Dec 27, 2024104.12105.41103.57104.46104.460.12%60,400
Dec 24, 2024104.38106.22103.62104.33104.330.13%44,137
Dec 23, 2024103.83104.84101.77104.19104.190.53%123,247
Dec 20, 2024100.04103.92100.04103.64103.642.19%207,100
Dec 19, 2024107.27107.41100.01101.42101.07-4.50%196,122
Dec 18, 2024108.14110.04105.77106.20105.83-1.68%95,700
Dec 17, 2024107.01108.70106.33108.02107.650.08%66,702
Dec 16, 2024107.99108.64106.63107.93107.56-0.74%79,500
Dec 13, 2024111.32112.41108.03108.73108.35-2.57%65,111
Dec 12, 2024112.00112.00109.97111.60111.21-0.24%89,520
Dec 11, 2024112.09112.56111.50111.87111.480.27%131,524
Dec 10, 2024113.10113.26111.00111.57111.18-1.27%51,300
Dec 9, 2024113.72115.48112.35113.00112.61-0.66%54,649
Dec 6, 2024117.00117.79113.58113.75113.36-2.39%67,536
Dec 5, 2024118.35118.63116.50116.54116.14-1.26%49,115
Dec 4, 2024117.52119.00116.44118.03117.620.63%58,900
Dec 3, 2024118.31118.31115.33117.29116.89-0.60%50,604
Dec 2, 2024121.30121.30116.59118.00117.59-2.40%71,700
Nov 29, 2024119.19120.95119.19120.90120.480.99%27,405
Nov 28, 2024119.56120.07118.57119.71119.30-0.01%15,400
Nov 27, 2024121.70121.70119.22119.72119.31-2.25%39,400
Nov 26, 2024122.78122.90119.81122.47122.050.77%358,700
Nov 25, 2024124.32124.32120.77121.54121.12-1.31%63,200
Nov 22, 2024123.95124.38122.39123.15122.730.48%60,400
Nov 21, 2024123.30124.16121.00122.56122.14-0.67%77,900
Nov 20, 2024126.83126.83122.91123.39122.96-2.70%53,800
Nov 19, 2024126.30127.48124.99126.82126.38-0.40%54,321
Nov 18, 2024127.73128.52126.37127.33126.89-0.52%63,800
Nov 15, 2024130.00130.23126.94128.00127.56-2.20%94,609
Nov 14, 2024134.55134.55130.15130.88130.43-2.76%45,600
Nov 13, 2024134.30135.13133.74134.59134.13-0.08%62,300
Nov 12, 2024136.81138.15134.26134.70134.24-2.07%60,803
Nov 11, 2024137.88139.54137.39137.55137.08-0.33%49,936
Nov 8, 2024136.83139.34135.45138.00137.520.69%92,800
Nov 7, 2024132.53137.27132.00137.05136.583.70%80,900
Nov 6, 2024135.00135.00129.42132.16131.701.87%86,000
Nov 5, 2024141.00144.97127.17129.73129.28-6.53%278,628
Nov 4, 2024138.07139.97137.24138.80138.320.53%43,200
Nov 1, 2024137.74142.91137.00138.07137.591.45%88,132
Oct 31, 2024135.55136.34133.70136.09135.62-0.56%41,800
Oct 30, 2024136.00138.35135.04136.85136.380.07%15,519
Oct 29, 2024136.85138.44135.37136.75136.280.43%27,820
Oct 28, 2024135.50136.30135.29136.16135.691.09%37,200
Oct 25, 2024134.62136.50133.47134.69134.23-0.15%20,100
Oct 24, 2024134.35134.89133.73134.89134.420.42%11,843
Oct 23, 2024134.40136.07133.25134.33133.87-0.46%28,700
Oct 22, 2024134.50134.95132.00134.95134.48-0.39%37,500
Oct 21, 2024138.50138.52134.61135.48135.01-2.27%26,339
Oct 18, 2024139.94139.94137.39138.62138.14-0.09%30,600
Oct 17, 2024137.80139.94136.63138.75138.271.05%18,220
Oct 16, 2024139.94139.94136.55137.31136.84-1.31%23,300
Oct 15, 2024137.91142.02137.91139.13138.651.05%58,500
Oct 11, 2024134.51138.94133.60137.69137.212.72%32,603
Oct 10, 2024134.98134.98132.97134.05133.59-0.37%26,200
Oct 9, 2024134.11135.60134.11134.55134.090.01%23,200
Oct 8, 2024134.05135.05134.05134.53134.070.03%10,200
Oct 7, 2024137.25137.25133.52134.49134.03-1.34%28,400
Oct 4, 2024137.09137.09135.14136.31135.840.29%21,500
Oct 3, 2024135.44135.99133.03135.91135.440.29%26,543
Oct 2, 2024135.24135.81134.36135.52135.050.21%30,400
Oct 1, 2024138.94138.94133.46135.24134.77-2.11%59,100
Sep 30, 2024135.92138.15135.92138.15137.670.94%22,800
Sep 27, 2024139.20140.50136.53136.87136.40-1.09%61,913