Cargojet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	82.18	82.99	82.00	82.75	-	1.73%	17,225
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%	64,597
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%	37,190
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%	100,665
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%	154,868
Mar 20, 2026	83.00	83.29	80.73	81.40	81.40	-1.89%	130,584
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
Feb 26, 2026	92.34	100.87	92.34	98.18	97.72	6.28%	278,034
Feb 25, 2026	95.00	96.75	87.52	92.38	91.95	1.30%	497,403
Feb 24, 2026	93.25	94.50	91.05	91.19	90.77	-2.50%	96,838
Feb 23, 2026	96.74	96.90	92.80	93.53	93.10	-4.46%	216,218
Feb 20, 2026	97.80	99.15	96.62	97.90	97.45	0.10%	95,305
Feb 19, 2026	95.77	97.80	95.56	97.80	97.35	1.79%	73,276
Feb 18, 2026	96.00	96.77	95.60	96.08	95.63	-0.16%	121,656
Feb 17, 2026	94.50	96.70	93.81	96.23	95.78	1.44%	57,890
Feb 13, 2026	96.40	97.00	94.50	94.86	94.42	-1.82%	99,950
Feb 12, 2026	98.39	99.40	95.75	96.62	96.17	-1.09%	86,170
Feb 11, 2026	97.35	98.55	97.08	97.68	97.23	0.42%	92,449
Feb 10, 2026	95.80	98.67	95.45	97.27	96.82	1.35%	84,424
Feb 9, 2026	95.25	97.43	95.25	95.97	95.52	0.57%	86,607
Feb 6, 2026	93.98	96.10	92.86	95.43	94.99	1.42%	56,367
Feb 5, 2026	95.75	95.75	92.49	94.09	93.65	-2.01%	111,873
Feb 4, 2026	95.72	97.05	94.76	96.02	95.57	0.68%	103,444
Feb 3, 2026	94.93	97.23	94.50	95.37	94.93	1.47%	116,171
Feb 2, 2026	92.30	94.54	92.30	93.99	93.55	1.11%	52,482