Cargojet Inc. CJT
TSX · Canada · Transportation
CAD 88.10-0.65 (-0.73%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 88.10 | -0.73% | CAD 88.49 | CAD 88.49 | CAD 86.45 | 57.80K |
| 2026-09-30 | CAD 88.75 | +1.56% | CAD 87.25 | CAD 89.39 | CAD 87.25 | 55.00K |
| 2026-09-29 | CAD 87.39 | +0.56% | CAD 87.01 | CAD 87.49 | CAD 85.60 | 51.60K |
| 2026-09-28 | CAD 86.90 | -2.52% | CAD 88.44 | CAD 89.38 | CAD 86.90 | 42.90K |
| 2026-09-25 | CAD 89.15 | +3.22% | CAD 86.37 | CAD 89.80 | CAD 86.37 | 136.60K |
| 2026-09-24 | CAD 86.37 | -0.07% | CAD 85.85 | CAD 86.89 | CAD 85.72 | 62.20K |
| 2026-09-23 | CAD 86.43 | -0.13% | CAD 86.03 | CAD 86.95 | CAD 86.03 | 44.20K |
| 2026-09-22 | CAD 86.54 | +1.11% | CAD 86.02 | CAD 87.40 | CAD 86.02 | 127.60K |
| 2026-09-21 | CAD 85.59 | +4.90% | CAD 81.54 | CAD 85.62 | CAD 81.17 | 125.10K |
| 2026-09-18 | CAD 81.59 | +1.15% | CAD 80.57 | CAD 81.68 | CAD 80.26 | 113.60K |
| 2026-09-17 | CAD 80.66 | -0.81% | CAD 82.28 | CAD 83.17 | CAD 80.31 | 137.70K |
| 2026-09-16 | CAD 81.32 | +0.07% | CAD 81.45 | CAD 82.88 | CAD 80.75 | 76.30K |
| 2026-09-15 | CAD 81.26 | +0.32% | CAD 81.00 | CAD 81.40 | CAD 79.98 | 68.90K |
| 2026-09-14 | CAD 81.00 | +0.97% | CAD 80.22 | CAD 83.50 | CAD 79.98 | 167.50K |
| 2026-09-11 | CAD 80.22 | +1.06% | CAD 79.50 | CAD 81.14 | CAD 79.49 | 120.10K |
| 2026-09-10 | CAD 79.38 | +3.62% | CAD 76.61 | CAD 79.41 | CAD 76.52 | 222.10K |
| 2026-09-09 | CAD 76.61 | +0.47% | CAD 75.52 | CAD 77.30 | CAD 75.20 | 109.80K |
| 2026-09-08 | CAD 76.25 | -3.77% | CAD 79.00 | CAD 79.00 | CAD 75.68 | 179.20K |
| 2026-09-04 | CAD 79.24 | -1.49% | CAD 80.25 | CAD 80.71 | CAD 79.10 | 103.40K |
| 2026-09-03 | CAD 80.44 | +0.06% | CAD 80.75 | CAD 81.03 | CAD 79.00 | 356.70K |
| 2026-09-02 | CAD 80.39 | -1.22% | CAD 82.09 | CAD 82.09 | CAD 79.75 | 295.70K |
| 2026-09-01 | CAD 81.38 | -3.72% | CAD 84.04 | CAD 84.24 | CAD 80.98 | 393.20K |
| 2026-08-31 | CAD 84.52 | -0.72% | CAD 84.73 | CAD 84.90 | CAD 83.49 | 287.90K |
| 2026-08-28 | CAD 85.13 | +1.44% | CAD 84.00 | CAD 85.18 | CAD 83.78 | 314.50K |
| 2026-08-27 | CAD 83.92 | -1.50% | CAD 85.00 | CAD 85.00 | CAD 83.35 | 310.20K |
| 2026-08-26 | CAD 85.20 | -0.80% | CAD 86.35 | CAD 86.35 | CAD 84.80 | 174.60K |
| 2026-08-25 | CAD 85.89 | +1.21% | CAD 84.95 | CAD 86.84 | CAD 84.95 | 103.90K |
| 2026-08-24 | CAD 84.86 | -1.81% | CAD 86.00 | CAD 87.31 | CAD 84.50 | 228.60K |
| 2026-08-21 | CAD 86.42 | +0.42% | CAD 86.56 | CAD 87.51 | CAD 85.64 | 171.60K |
| 2026-08-20 | CAD 86.06 | -1.97% | CAD 87.50 | CAD 87.79 | CAD 85.69 | 361.30K |
| 2026-08-19 | CAD 87.79 | -1.12% | CAD 88.76 | CAD 89.00 | CAD 87.27 | 208.90K |
| 2026-08-18 | CAD 88.78 | -0.12% | CAD 89.00 | CAD 89.54 | CAD 87.99 | 122.00K |
| 2026-08-17 | CAD 88.89 | -0.41% | CAD 89.15 | CAD 90.27 | CAD 88.31 | 248.90K |
| 2026-08-14 | CAD 89.26 | -2.55% | CAD 91.89 | CAD 91.89 | CAD 89.01 | 245.50K |
| 2026-08-13 | CAD 91.60 | -1.39% | CAD 92.91 | CAD 93.24 | CAD 90.29 | 501.00K |
| 2026-08-12 | CAD 92.89 | -0.83% | CAD 94.38 | CAD 97.39 | CAD 92.02 | 189.90K |
| 2026-08-11 | CAD 93.67 | +8.59% | CAD 86.27 | CAD 94.53 | CAD 86.26 | 337.90K |
| 2026-08-10 | CAD 86.26 | -0.63% | CAD 86.61 | CAD 87.00 | CAD 85.50 | 87.00K |
| 2026-08-07 | CAD 86.81 | -0.69% | CAD 87.48 | CAD 88.03 | CAD 85.99 | 75.90K |
| 2026-08-06 | CAD 87.41 | -1.40% | CAD 88.63 | CAD 88.63 | CAD 86.64 | 68.50K |
| 2026-08-05 | CAD 88.65 | +0.16% | CAD 88.73 | CAD 89.88 | CAD 87.45 | 54.50K |
| 2026-08-04 | CAD 88.51 | +4.76% | CAD 86.02 | CAD 88.73 | CAD 85.66 | 84.20K |
| 2026-07-31 | CAD 84.49 | -0.33% | CAD 84.21 | CAD 84.98 | CAD 84.00 | 23.00K |
| 2026-07-30 | CAD 84.77 | -0.95% | CAD 85.54 | CAD 86.10 | CAD 84.01 | 57.20K |
| 2026-07-29 | CAD 85.58 | -0.62% | CAD 85.52 | CAD 85.97 | CAD 84.56 | 40.20K |
| 2026-07-28 | CAD 86.11 | +1.23% | CAD 84.72 | CAD 86.80 | CAD 84.56 | 85.10K |
| 2026-07-27 | CAD 85.06 | -0.48% | CAD 86.81 | CAD 86.81 | CAD 84.65 | 61.80K |
| 2026-07-24 | CAD 85.47 | +0.42% | CAD 85.11 | CAD 87.15 | CAD 84.70 | 34.20K |
| 2026-07-23 | CAD 85.11 | -1.09% | CAD 86.01 | CAD 86.01 | CAD 84.33 | 51.60K |
| 2026-07-22 | CAD 86.05 | -2.29% | CAD 87.61 | CAD 88.56 | CAD 85.34 | 62.40K |
| 2026-07-21 | CAD 88.07 | -0.34% | CAD 88.37 | CAD 89.20 | CAD 87.01 | 55.40K |
| 2026-07-20 | CAD 88.37 | +2.73% | CAD 86.00 | CAD 88.50 | CAD 85.95 | 62.90K |
| 2026-07-17 | CAD 86.02 | -0.51% | CAD 85.99 | CAD 86.93 | CAD 85.00 | 66.00K |
| 2026-07-16 | CAD 86.46 | +2.65% | CAD 84.20 | CAD 86.89 | CAD 84.20 | 62.70K |
| 2026-07-15 | CAD 84.23 | +0.47% | CAD 84.26 | CAD 85.47 | CAD 82.73 | 45.80K |
| 2026-07-14 | CAD 83.84 | -3.60% | CAD 87.08 | CAD 87.50 | CAD 83.33 | 84.60K |
| 2026-07-13 | CAD 86.97 | -0.34% | CAD 87.32 | CAD 88.23 | CAD 86.49 | 103.50K |
| 2026-07-10 | CAD 87.27 | -1.10% | CAD 88.25 | CAD 88.52 | CAD 87.17 | 40.00K |
| 2026-07-09 | CAD 88.24 | +2.35% | CAD 86.26 | CAD 90.15 | CAD 86.26 | 114.90K |
| 2026-07-08 | CAD 86.21 | -0.83% | CAD 85.55 | CAD 86.46 | CAD 84.97 | 84.00K |
| 2026-07-07 | CAD 86.93 | +0.39% | CAD 85.59 | CAD 87.49 | CAD 85.59 | 99.50K |
| 2026-07-06 | CAD 86.59 | -0.32% | CAD 87.18 | CAD 87.20 | CAD 86.10 | 29.70K |
| 2026-07-03 | CAD 86.87 | +1.80% | CAD 85.38 | CAD 87.25 | CAD 85.38 | 48.90K |
| 2026-07-02 | CAD 85.33 | +0.72% | CAD 84.90 | CAD 85.55 | CAD 83.92 | 47.20K |
| 2026-06-30 | CAD 84.72 | +1.69% | CAD 83.02 | CAD 84.72 | CAD 83.00 | 60.20K |
| 2026-06-29 | CAD 83.31 | +2.33% | CAD 81.56 | CAD 83.65 | CAD 81.56 | 66.40K |
| 2026-06-26 | CAD 81.41 | +1.34% | CAD 80.04 | CAD 81.66 | CAD 79.90 | 42.60K |
| 2026-06-25 | CAD 80.33 | +1.31% | CAD 79.99 | CAD 81.51 | CAD 79.70 | 59.00K |
| 2026-06-24 | CAD 79.29 | -2.22% | CAD 80.82 | CAD 83.37 | CAD 78.89 | 136.20K |
| 2026-06-23 | CAD 81.09 | -0.28% | CAD 80.95 | CAD 81.76 | CAD 80.82 | 48.50K |
| 2026-06-22 | CAD 81.32 | -0.37% | CAD 81.42 | CAD 82.34 | CAD 81.00 | 30.90K |
| 2026-06-19 | CAD 81.62 | -1.44% | CAD 82.81 | CAD 82.81 | CAD 81.35 | 17.10K |
| 2026-06-18 | CAD 82.81 | +2.40% | CAD 81.64 | CAD 83.31 | CAD 81.44 | 35.50K |
| 2026-06-17 | CAD 80.87 | -3.21% | CAD 83.19 | CAD 84.22 | CAD 80.40 | 119.20K |
| 2026-06-16 | CAD 83.55 | -1.29% | CAD 84.41 | CAD 84.78 | CAD 83.33 | 34.40K |
| 2026-06-15 | CAD 84.64 | +1.76% | CAD 83.50 | CAD 85.24 | CAD 83.49 | 104.50K |
| 2026-06-12 | CAD 83.18 | +1.40% | CAD 82.00 | CAD 83.43 | CAD 82.00 | 25.40K |
| 2026-06-11 | CAD 82.03 | +2.00% | CAD 80.43 | CAD 82.16 | CAD 80.05 | 24.20K |
| 2026-06-10 | CAD 80.42 | -2.21% | CAD 81.41 | CAD 81.88 | CAD 80.08 | 34.80K |
| 2026-06-09 | CAD 82.24 | +0.64% | CAD 81.82 | CAD 83.50 | CAD 80.94 | 30.20K |
| 2026-06-08 | CAD 81.72 | +0.20% | CAD 81.61 | CAD 82.59 | CAD 81.08 | 57.00K |
| 2026-06-05 | CAD 81.56 | -1.21% | CAD 82.40 | CAD 82.40 | CAD 81.30 | 31.00K |
| 2026-06-04 | CAD 82.56 | +0.44% | CAD 81.82 | CAD 83.12 | CAD 81.78 | 69.00K |
| 2026-06-03 | CAD 82.20 | -3.96% | CAD 84.79 | CAD 85.00 | CAD 81.80 | 89.90K |
| 2026-06-02 | CAD 85.59 | -0.36% | CAD 85.84 | CAD 86.48 | CAD 84.70 | 115.80K |
| 2026-06-01 | CAD 85.90 | -0.45% | CAD 86.24 | CAD 86.48 | CAD 85.30 | 79.90K |
| 2026-05-29 | CAD 86.29 | -0.40% | CAD 86.69 | CAD 87.58 | CAD 86.23 | 43.70K |
| 2026-05-28 | CAD 86.64 | -0.32% | CAD 86.60 | CAD 87.65 | CAD 86.00 | 61.20K |
| 2026-05-27 | CAD 86.92 | +0.74% | CAD 86.71 | CAD 88.00 | CAD 85.51 | 137.30K |
| 2026-05-26 | CAD 86.28 | 0.00% | CAD 86.76 | CAD 86.76 | CAD 84.90 | 48.50K |