Cargojet Inc. CJT
TSX · Kanada · Ulaştırma
CAD 86,59-2,16 (-%2,43)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 86,65 | -%2,37 | CAD 88,49 | CAD 88,49 | CAD 86,60 | 7,04K |
| 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 |