Cargojet Inc. (TSX:CJT)
Canada · Delayed Price · Currency is CAD 81.26
+0.26 (0.32%)
Sep 15, 2026, 4:00 PM EST
Cargojet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 81.00 | 81.40 | 79.98 | 81.26 | 81.26 | 0.32% | 68,926 |
| Sep 14, 2026 | 80.22 | 83.50 | 79.98 | 81.00 | 81.00 | 0.97% | 167,510 |
| Sep 11, 2026 | 79.50 | 81.14 | 79.49 | 80.22 | 80.22 | 1.06% | 120,100 |
| Sep 10, 2026 | 76.61 | 79.41 | 76.52 | 79.38 | 79.38 | 3.62% | 222,084 |
| Sep 9, 2026 | 75.52 | 77.30 | 75.20 | 76.61 | 76.61 | 0.47% | 109,762 |
| Sep 8, 2026 | 79.00 | 79.00 | 75.68 | 76.25 | 76.25 | -3.77% | 179,240 |
| Sep 4, 2026 | 80.25 | 80.71 | 79.10 | 79.24 | 79.24 | -1.49% | 103,425 |
| Sep 3, 2026 | 80.75 | 81.03 | 79.00 | 80.44 | 80.44 | 0.06% | 356,675 |
| Sep 2, 2026 | 82.09 | 82.09 | 79.75 | 80.39 | 80.39 | -1.22% | 295,671 |
| Sep 1, 2026 | 84.04 | 84.24 | 80.98 | 81.38 | 81.38 | -3.72% | 393,185 |
| Aug 31, 2026 | 84.73 | 84.90 | 83.49 | 84.52 | 84.52 | -0.72% | 287,986 |
| Aug 28, 2026 | 84.00 | 85.18 | 83.78 | 85.13 | 85.13 | 1.44% | 314,539 |
| Aug 27, 2026 | 85.00 | 85.00 | 83.35 | 83.92 | 83.92 | -1.50% | 310,205 |
| Aug 26, 2026 | 86.35 | 86.35 | 84.80 | 85.20 | 85.20 | -0.80% | 174,618 |
| Aug 25, 2026 | 84.95 | 86.84 | 84.95 | 85.89 | 85.89 | 1.21% | 103,919 |
| Aug 24, 2026 | 86.00 | 87.31 | 84.50 | 84.86 | 84.86 | -1.81% | 228,618 |
| Aug 21, 2026 | 86.56 | 87.51 | 85.64 | 86.42 | 86.42 | 0.42% | 171,616 |
| 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 |