Cargojet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	83.37	83.37	80.60	81.30	81.30	-1.91%	92,585
May 7, 2026	82.40	83.25	81.06	82.88	82.88	0.95%	93,202
May 6, 2026	79.61	82.68	79.25	82.10	82.10	5.66%	141,903
May 5, 2026	75.91	79.90	75.68	77.70	77.70	2.98%	196,891
May 4, 2026	77.15	77.60	75.26	75.45	75.45	-2.80%	85,643
May 1, 2026	79.41	79.41	77.33	77.62	77.62	-1.80%	103,408
Apr 30, 2026	77.57	79.11	77.57	79.04	79.04	1.44%	81,845
Apr 29, 2026	78.71	78.83	77.34	77.92	77.92	-1.22%	85,509
Apr 28, 2026	78.75	79.89	78.10	78.88	78.88	0.37%	44,595
Apr 27, 2026	79.20	80.36	78.04	78.59	78.59	-1.01%	86,629
Apr 24, 2026	79.51	80.50	78.80	79.39	79.39	0.47%	46,465
Apr 23, 2026	79.00	79.25	78.11	79.02	79.02	0.09%	60,258
Apr 22, 2026	82.10	82.77	78.50	78.95	78.95	-3.78%	112,851
Apr 21, 2026	83.50	84.88	81.91	82.05	82.05	-2.24%	44,421
Apr 20, 2026	83.03	84.49	82.54	83.93	83.93	0.48%	34,963
Apr 17, 2026	82.00	85.00	82.00	83.53	83.53	2.87%	227,059
Apr 16, 2026	82.00	82.33	80.63	81.20	81.20	-0.98%	51,270
Apr 15, 2026	82.66	82.73	81.61	82.00	82.00	-1.05%	68,662
Apr 14, 2026	82.18	83.45	82.00	82.87	82.87	1.88%	88,131
Apr 13, 2026	80.13	81.42	79.66	81.34	81.34	0.04%	94,848
Apr 10, 2026	82.03	82.40	80.53	81.31	81.31	0.05%	112,182
Apr 9, 2026	82.79	83.97	81.12	81.27	81.27	-3.02%	74,993
Apr 8, 2026	84.96	86.25	83.49	83.80	83.80	2.61%	93,172
Apr 7, 2026	84.46	84.46	80.94	81.67	81.67	-2.69%	64,590
Apr 6, 2026	82.72	84.84	82.72	83.93	83.93	1.41%	33,744
Apr 2, 2026	80.13	82.82	79.14	82.76	82.76	1.93%	37,181
Apr 1, 2026	80.59	82.40	80.30	81.19	81.19	1.06%	81,358
Mar 31, 2026	79.04	80.53	79.04	80.34	80.34	2.19%	96,481
Mar 30, 2026	80.16	80.16	78.27	78.62	78.62	-1.68%	50,162
Mar 27, 2026	80.36	80.50	77.90	79.96	79.96	-0.81%	100,619
Mar 26, 2026	82.44	83.03	80.57	80.61	80.61	-3.24%	50,952
Mar 25, 2026	82.96	83.80	82.04	83.31	83.31	2.01%	74,985
Mar 24, 2026	82.20	83.31	81.63	81.67	81.67	-1.73%	53,671
Mar 23, 2026	82.50	84.15	82.30	83.11	83.11	2.10%	154,862
Mar 20, 2026	83.00	83.29	80.73	81.40	81.40	-1.89%	130,592
Mar 19, 2026	83.91	85.38	82.61	82.97	82.59	-2.45%	82,150
Mar 18, 2026	86.54	86.57	83.30	85.05	84.66	-2.17%	116,676
Mar 17, 2026	87.79	88.95	86.88	86.94	86.54	0.17%	77,925
Mar 16, 2026	85.07	86.81	85.07	86.79	86.39	2.07%	49,616
Mar 13, 2026	85.55	86.25	84.62	85.03	84.64	-0.58%	216,196
Mar 12, 2026	88.00	88.50	85.02	85.53	85.13	-3.38%	147,792
Mar 11, 2026	88.40	89.63	87.90	88.52	88.11	0.03%	65,931
Mar 10, 2026	88.34	89.90	87.10	88.49	88.08	0.31%	59,939
Mar 9, 2026	89.01	89.63	84.90	88.22	87.81	-2.84%	120,049
Mar 6, 2026	92.10	92.57	90.40	90.80	90.38	-2.73%	104,169
Mar 5, 2026	93.39	94.84	92.38	93.35	92.92	-0.73%	44,796
Mar 4, 2026	93.95	95.38	93.51	94.04	93.60	0.99%	46,935
Mar 3, 2026	93.60	93.60	90.05	93.12	92.69	-0.81%	106,756
Mar 2, 2026	93.00	95.26	93.00	93.88	93.44	-1.61%	48,144
Feb 27, 2026	97.11	97.19	94.19	95.42	94.98	-2.81%	109,550