Cargojet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	81.64	83.31	81.44	82.81	82.43	2.40%	35,545
Jun 17, 2026	83.19	84.22	80.40	80.87	80.49	-3.21%	119,171
Jun 16, 2026	84.41	84.78	83.33	83.55	83.16	-1.29%	34,358
Jun 15, 2026	83.50	85.24	83.49	84.64	84.25	1.76%	104,511
Jun 12, 2026	82.00	83.43	82.00	83.18	82.79	1.40%	25,422
Jun 11, 2026	80.43	82.16	80.05	82.03	81.65	2.00%	24,181
Jun 10, 2026	81.41	81.88	80.08	80.42	80.05	-2.21%	34,792
Jun 9, 2026	81.82	83.50	80.94	82.24	81.86	0.64%	30,156
Jun 8, 2026	81.61	82.59	81.08	81.72	81.34	0.20%	56,997
Jun 5, 2026	82.40	82.40	81.30	81.56	81.18	-1.21%	31,032
Jun 4, 2026	81.82	83.12	81.78	82.56	82.18	0.44%	69,007
Jun 3, 2026	84.79	85.00	81.80	82.20	81.82	-3.96%	89,888
Jun 2, 2026	85.84	86.48	84.70	85.59	85.19	-0.36%	115,805
Jun 1, 2026	86.24	86.48	85.30	85.90	85.50	-0.45%	79,865
May 29, 2026	86.69	87.58	86.23	86.29	85.89	-0.40%	43,660
May 28, 2026	86.60	87.65	86.00	86.64	86.24	-0.32%	61,246
May 27, 2026	86.71	88.00	85.51	86.92	86.52	0.74%	137,316
May 26, 2026	86.76	86.76	84.90	86.28	85.88	-	48,473
May 25, 2026	85.26	86.35	84.77	86.28	85.88	1.75%	40,489
May 22, 2026	85.00	85.49	84.12	84.80	84.41	0.11%	34,238
May 21, 2026	85.05	85.83	84.01	84.71	84.32	-0.89%	28,840
May 20, 2026	83.07	85.49	82.95	85.47	85.07	3.01%	74,814
May 19, 2026	82.25	84.11	82.25	82.97	82.58	0.08%	87,169
May 15, 2026	83.13	84.02	82.13	82.90	82.51	-0.84%	76,752
May 14, 2026	82.83	83.75	82.48	83.60	83.21	2.00%	97,815
May 13, 2026	81.02	82.41	80.85	81.96	81.58	0.79%	192,055
May 12, 2026	80.61	81.51	80.26	81.32	80.94	0.46%	83,728
May 11, 2026	81.73	81.83	78.80	80.95	80.57	-0.43%	127,240
May 8, 2026	83.37	83.37	80.60	81.30	80.92	-1.91%	92,585
May 7, 2026	82.40	83.25	81.06	82.88	82.49	0.95%	93,167
May 6, 2026	79.61	82.68	79.25	82.10	81.72	5.66%	141,903
May 5, 2026	75.91	79.90	75.68	77.70	77.34	2.98%	196,891
May 4, 2026	77.15	77.60	75.26	75.45	75.10	-2.80%	85,643
May 1, 2026	79.41	79.41	77.33	77.62	77.26	-1.80%	103,375
Apr 30, 2026	77.57	79.11	77.57	79.04	78.67	1.44%	81,845
Apr 29, 2026	78.71	78.83	77.34	77.92	77.56	-1.22%	85,509
Apr 28, 2026	78.75	79.89	78.10	78.88	78.51	0.37%	44,595
Apr 27, 2026	79.20	80.36	78.04	78.59	78.22	-1.01%	86,629
Apr 24, 2026	79.51	80.50	78.80	79.39	79.02	0.47%	46,465
Apr 23, 2026	79.00	79.25	78.11	79.02	78.65	0.09%	60,258
Apr 22, 2026	82.10	82.77	78.50	78.95	78.58	-3.78%	112,851
Apr 21, 2026	83.50	84.88	81.91	82.05	81.67	-2.24%	44,421
Apr 20, 2026	83.03	84.49	82.54	83.93	83.54	0.48%	34,963
Apr 17, 2026	82.00	85.00	82.00	83.53	83.14	2.87%	227,059
Apr 16, 2026	82.00	82.33	80.63	81.20	80.82	-0.98%	51,270
Apr 15, 2026	82.66	82.73	81.61	82.00	81.62	-1.05%	68,662
Apr 14, 2026	82.18	83.45	82.00	82.87	82.48	1.88%	88,131
Apr 13, 2026	80.13	81.42	79.66	81.34	80.96	0.04%	94,848
Apr 10, 2026	82.03	82.40	80.53	81.31	80.93	0.05%	112,182
Apr 9, 2026	82.79	83.97	81.12	81.27	80.89	-3.02%	74,993