Cargojet Inc. (TSX:CJT)
Canada · Delayed Price · Currency is CAD 84.52
+1.41 (1.70%)
Oct 26, 2026, 4:00 PM EDT
Cargojet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 83.11 | 84.52 | 83.11 | 84.52 | 84.52 | 1.70% | 27,480 |
| Oct 23, 2026 | 83.50 | 84.06 | 81.46 | 83.11 | 83.11 | -1.34% | 43,259 |
| Oct 22, 2026 | 82.94 | 84.91 | 82.94 | 84.24 | 84.24 | 0.74% | 31,682 |
| Oct 21, 2026 | 85.28 | 85.48 | 83.32 | 83.62 | 83.62 | -1.95% | 62,748 |
| Oct 20, 2026 | 85.42 | 85.66 | 84.68 | 85.28 | 85.28 | 0.28% | 11,203 |
| Oct 19, 2026 | 85.17 | 85.50 | 84.50 | 85.04 | 85.04 | -0.68% | 113,708 |
| Oct 16, 2026 | 85.75 | 85.75 | 85.00 | 85.62 | 85.62 | -0.15% | 37,258 |
| Oct 15, 2026 | 83.75 | 85.75 | 83.01 | 85.75 | 85.75 | 1.35% | 37,605 |
| Oct 14, 2026 | 86.01 | 86.02 | 83.69 | 84.61 | 84.61 | -1.68% | 32,733 |
| Oct 13, 2026 | 86.74 | 87.79 | 85.96 | 86.06 | 86.06 | -1.19% | 31,031 |
| Oct 9, 2026 | 86.34 | 87.49 | 86.18 | 87.10 | 87.10 | -0.58% | 41,377 |
| Oct 8, 2026 | 86.31 | 88.18 | 86.14 | 87.61 | 87.61 | 1.57% | 52,467 |
| Oct 7, 2026 | 86.69 | 87.15 | 85.01 | 86.26 | 86.26 | -1.51% | 109,269 |
| Oct 6, 2026 | 88.69 | 89.21 | 86.60 | 87.58 | 87.58 | -1.20% | 54,861 |
| Oct 5, 2026 | 90.95 | 91.15 | 87.99 | 88.64 | 88.64 | -2.66% | 79,121 |
| Oct 2, 2026 | 88.45 | 92.73 | 87.61 | 91.06 | 91.06 | 3.36% | 170,913 |
| Oct 1, 2026 | 88.49 | 88.49 | 86.45 | 88.10 | 88.10 | -0.73% | 57,833 |
| Sep 30, 2026 | 87.25 | 89.39 | 87.25 | 88.75 | 88.75 | 1.56% | 54,973 |
| Sep 29, 2026 | 87.01 | 87.49 | 85.60 | 87.39 | 87.39 | 0.56% | 51,552 |
| Sep 28, 2026 | 88.44 | 89.38 | 86.90 | 86.90 | 86.90 | -2.52% | 42,962 |
| Sep 25, 2026 | 86.37 | 89.80 | 86.37 | 89.15 | 89.15 | 3.22% | 136,596 |
| Sep 24, 2026 | 85.85 | 86.89 | 85.72 | 86.37 | 86.37 | -0.07% | 62,204 |
| Sep 23, 2026 | 86.03 | 86.95 | 86.03 | 86.43 | 86.43 | -0.13% | 44,151 |
| Sep 22, 2026 | 86.02 | 87.40 | 86.02 | 86.54 | 86.54 | 1.11% | 127,673 |
| Sep 21, 2026 | 81.54 | 85.62 | 81.17 | 85.59 | 85.59 | 4.90% | 125,130 |
| Sep 18, 2026 | 80.57 | 81.68 | 80.26 | 81.59 | 81.59 | 1.64% | 113,650 |
| Sep 17, 2026 | 82.28 | 83.17 | 80.31 | 80.66 | 80.28 | -0.81% | 137,724 |
| Sep 16, 2026 | 81.45 | 82.88 | 80.75 | 81.32 | 80.93 | 0.07% | 76,341 |
| Sep 15, 2026 | 81.00 | 81.40 | 79.98 | 81.26 | 80.87 | 0.32% | 68,926 |
| Sep 14, 2026 | 80.22 | 83.50 | 79.98 | 81.00 | 80.61 | 0.97% | 167,492 |
| Sep 11, 2026 | 79.50 | 81.14 | 79.49 | 80.22 | 79.84 | 1.06% | 120,100 |
| Sep 10, 2026 | 76.61 | 79.41 | 76.52 | 79.38 | 79.00 | 3.62% | 222,084 |
| Sep 9, 2026 | 75.52 | 77.30 | 75.20 | 76.61 | 76.24 | 0.47% | 109,762 |
| Sep 8, 2026 | 79.00 | 79.00 | 75.68 | 76.25 | 75.89 | -3.77% | 179,229 |
| Sep 4, 2026 | 80.25 | 80.71 | 79.10 | 79.24 | 78.86 | -1.49% | 103,425 |
| Sep 3, 2026 | 80.75 | 81.03 | 79.00 | 80.44 | 80.06 | 0.06% | 356,675 |
| Sep 2, 2026 | 82.09 | 82.09 | 79.75 | 80.39 | 80.01 | -1.22% | 295,671 |
| Sep 1, 2026 | 84.04 | 84.24 | 80.98 | 81.38 | 80.99 | -3.72% | 393,185 |
| Aug 31, 2026 | 84.73 | 84.90 | 83.49 | 84.52 | 84.12 | -0.72% | 287,908 |
| Aug 28, 2026 | 84.00 | 85.18 | 83.78 | 85.13 | 84.72 | 1.44% | 314,539 |
| Aug 27, 2026 | 85.00 | 85.00 | 83.35 | 83.92 | 83.52 | -1.50% | 310,205 |
| Aug 26, 2026 | 86.35 | 86.35 | 84.80 | 85.20 | 84.79 | -0.80% | 174,618 |
| Aug 25, 2026 | 84.95 | 86.84 | 84.95 | 85.89 | 85.48 | 1.21% | 103,919 |
| Aug 24, 2026 | 86.00 | 87.31 | 84.50 | 84.86 | 84.45 | -1.81% | 228,618 |
| Aug 21, 2026 | 86.56 | 87.51 | 85.64 | 86.42 | 86.01 | 0.42% | 171,616 |
| Aug 20, 2026 | 87.50 | 87.79 | 85.69 | 86.06 | 85.65 | -1.97% | 361,309 |
| Aug 19, 2026 | 88.76 | 89.00 | 87.27 | 87.79 | 87.37 | -1.12% | 208,886 |
| Aug 18, 2026 | 89.00 | 89.54 | 87.99 | 88.78 | 88.36 | -0.12% | 121,984 |
| Aug 17, 2026 | 89.15 | 90.27 | 88.31 | 88.89 | 88.47 | -0.41% | 248,862 |
| Aug 14, 2026 | 91.89 | 91.89 | 89.01 | 89.26 | 88.83 | -2.55% | 245,537 |