Cargojet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	87.50	87.79	85.69	86.06	86.06	-1.97%	361,355
Aug 19, 2026	88.76	89.00	87.27	87.79	87.79	-1.12%	208,886
Aug 18, 2026	89.00	89.54	87.99	88.78	88.78	-0.12%	122,046
Aug 17, 2026	89.15	90.27	88.31	88.89	88.89	-0.41%	248,862
Aug 14, 2026	91.89	91.89	89.01	89.26	89.26	-2.55%	245,583
Aug 13, 2026	92.91	93.24	90.29	91.60	91.60	-1.39%	501,027
Aug 12, 2026	94.38	97.39	92.02	92.89	92.89	-0.83%	189,897
Aug 11, 2026	86.27	94.53	86.26	93.67	93.67	8.59%	337,918
Aug 10, 2026	86.61	87.00	85.50	86.26	86.26	-0.63%	86,959
Aug 7, 2026	87.48	88.03	85.99	86.81	86.81	-0.69%	75,916
Aug 6, 2026	88.63	88.63	86.64	87.41	87.41	-1.40%	68,549
Aug 5, 2026	88.73	89.88	87.45	88.65	88.65	0.16%	54,548
Aug 4, 2026	86.02	88.73	85.66	88.51	88.51	4.76%	84,159
Jul 31, 2026	84.21	84.98	84.00	84.49	84.49	-0.33%	22,997
Jul 30, 2026	85.54	86.10	84.01	84.77	84.77	-0.95%	57,184
Jul 29, 2026	85.52	85.97	84.56	85.58	85.58	-0.62%	40,180
Jul 28, 2026	84.72	86.80	84.56	86.11	86.11	1.23%	85,123
Jul 27, 2026	86.81	86.81	84.65	85.06	85.06	-0.48%	61,835
Jul 24, 2026	85.11	87.15	84.70	85.47	85.47	0.42%	34,186
Jul 23, 2026	86.01	86.01	84.33	85.11	85.11	-1.09%	51,587
Jul 22, 2026	87.61	88.56	85.34	86.05	86.05	-2.29%	62,405
Jul 21, 2026	88.37	89.20	87.01	88.07	88.07	-0.34%	55,378
Jul 20, 2026	86.00	88.50	85.95	88.37	88.37	2.73%	62,895
Jul 17, 2026	85.99	86.93	85.00	86.02	86.02	-0.51%	66,041
Jul 16, 2026	84.20	86.89	84.20	86.46	86.46	2.65%	62,696
Jul 15, 2026	84.26	85.47	82.73	84.23	84.23	0.47%	45,791
Jul 14, 2026	87.08	87.50	83.33	83.84	83.84	-3.60%	84,668
Jul 13, 2026	87.32	88.23	86.49	86.97	86.97	-0.34%	103,518
Jul 10, 2026	88.25	88.52	87.17	87.27	87.27	-1.10%	39,976
Jul 9, 2026	86.26	90.15	86.26	88.24	88.24	2.35%	114,915
Jul 8, 2026	85.55	86.46	84.97	86.21	86.21	-0.83%	84,096
Jul 7, 2026	85.59	87.49	85.59	86.93	86.93	0.39%	99,463
Jul 6, 2026	87.18	87.20	86.10	86.59	86.59	-0.32%	29,668
Jul 3, 2026	85.38	87.25	85.38	86.87	86.87	1.80%	48,920
Jul 2, 2026	84.90	85.55	83.92	85.33	85.33	0.72%	47,180
Jun 30, 2026	83.02	84.72	83.00	84.72	84.72	1.69%	60,158
Jun 29, 2026	81.56	83.65	81.56	83.31	83.31	2.33%	66,368
Jun 26, 2026	80.04	81.66	79.90	81.41	81.41	1.34%	42,639
Jun 25, 2026	79.99	81.51	79.70	80.33	80.33	1.31%	58,983
Jun 24, 2026	80.82	83.37	78.89	79.29	79.29	-2.22%	136,238
Jun 23, 2026	80.95	81.76	80.82	81.09	81.09	-0.28%	48,525
Jun 22, 2026	81.42	82.34	81.00	81.32	81.32	-0.37%	30,863
Jun 19, 2026	82.81	82.81	81.35	81.62	81.62	-0.98%	17,143
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