UK markets open in 2 hours 53 minutes

Cargojet Inc. (CJT.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
113.12-3.59 (-3.08%)
At close: 04:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024116.31116.31112.70113.12113.1238,000
27 May 2024116.27118.05116.27116.71116.719,700
24 May 2024117.80118.73116.43116.91116.9136,700
23 May 2024117.77118.49117.12117.74117.7432,600
22 May 2024118.15119.51117.02117.62117.6253,100
21 May 2024119.26119.50117.64118.21118.2141,400
17 May 2024119.43120.21117.65119.32119.3255,800
16 May 2024119.20121.15119.20120.10120.1046,600
15 May 2024120.95120.95118.69119.76119.7633,000
14 May 2024121.14121.14119.72119.76119.7619,300
13 May 2024119.27121.21119.27120.54120.5428,100
10 May 2024120.49120.81119.29120.09120.0927,100
09 May 2024121.99122.40120.10120.32120.3236,700
08 May 2024121.76123.18121.08122.11122.1127,700
07 May 2024120.59122.84120.59122.57122.5729,900
06 May 2024120.00121.04118.78120.58120.5864,800
03 May 2024120.22121.33119.43120.02120.0245,200
02 May 2024118.86120.74117.06118.77118.7754,900
01 May 2024122.99122.99116.95117.08117.0855,100
30 Apr 2024119.32125.44119.32123.00123.00184,800
29 Apr 2024118.42119.95112.62119.76119.76102,400
26 Apr 2024117.42117.42114.63115.59115.5958,900
25 Apr 2024113.63117.79112.10117.40117.4051,500
24 Apr 2024115.26115.26113.56114.32114.3231,500
23 Apr 2024110.71115.61110.71114.99114.9952,000
22 Apr 2024110.30111.31110.10110.85110.8532,100
19 Apr 2024111.28111.38109.85110.86110.8632,900
18 Apr 2024112.22112.86110.00110.44110.4425,300
17 Apr 2024109.92112.47109.92112.02112.0237,900
16 Apr 2024107.97110.00107.94109.00109.0034,800
15 Apr 2024111.67111.70108.71108.86108.8630,400
12 Apr 2024111.28111.58110.15110.30110.3024,500
11 Apr 2024112.03112.65111.15111.85111.8538,000
10 Apr 2024114.76114.76110.20111.98111.9845,000
09 Apr 2024116.27116.27115.09115.91115.9114,100
08 Apr 2024115.10116.34114.92116.33116.3326,100
05 Apr 2024114.58115.89114.58115.64115.6433,900
04 Apr 2024117.56120.23114.54114.91114.9169,200
03 Apr 2024113.27117.74113.25117.74117.7466,100
02 Apr 2024111.35114.13111.35113.27113.2735,200
01 Apr 2024111.91113.48111.90112.29112.2933,800
28 Mar 2024115.18116.12111.90111.90111.9047,500
27 Mar 2024112.31117.38112.25115.71115.7148,800
26 Mar 2024109.47113.46109.47112.19112.1938,100
25 Mar 2024109.41111.42109.28109.74109.7449,400
22 Mar 2024109.39111.01109.29109.96109.9640,900
21 Mar 2024106.79110.26106.57109.17109.1752,200
20 Mar 2024104.21106.96104.20106.78106.7878,500
19 Mar 2024106.09106.40104.30104.91104.9161,300
19 Mar 20240.315 Dividend
18 Mar 2024109.15109.15104.81106.31106.0054,900
15 Mar 2024107.86109.65107.51108.62108.3084,000
14 Mar 2024110.79111.23108.58108.61108.2948,100
13 Mar 2024112.85113.98111.00111.01110.6825,700
12 Mar 2024110.57113.26110.57112.84112.5132,000
11 Mar 2024109.49111.77109.49110.86110.5326,200
08 Mar 2024108.12111.52108.12109.87109.5440,600
07 Mar 2024106.78108.17106.09108.07107.7532,800
06 Mar 2024107.60107.60105.87106.64106.3236,400
05 Mar 2024109.00109.04105.61106.50106.1856,600
04 Mar 2024112.25112.25109.01109.08108.7647,800
01 Mar 2024111.78112.29110.88112.25111.9240,100
29 Feb 2024112.00113.25110.48110.73110.4038,800
28 Feb 2024117.23117.23111.89112.09111.7634,000
27 Feb 2024112.58117.34112.58115.62115.2857,400
26 Feb 2024111.59115.73108.69113.51113.1779,500
23 Feb 2024119.55119.58117.05117.05116.7064,500
22 Feb 2024120.22120.76118.63119.54119.1967,200
21 Feb 2024118.46119.33118.34118.60118.2545,700
20 Feb 2024119.85120.73119.21119.21118.8642,100
16 Feb 2024119.59120.95119.34120.34119.9817,500
15 Feb 2024119.22121.00119.22120.82120.4628,700
14 Feb 2024116.38120.98116.30120.27119.9137,500
13 Feb 2024118.89119.00115.20116.07115.7347,500
12 Feb 2024120.41121.00119.80120.27119.9132,700
09 Feb 2024119.90120.98119.46120.35119.9919,000
08 Feb 2024119.92120.84119.23119.51119.1615,800
07 Feb 2024120.21120.66119.60120.46120.1012,300
06 Feb 2024119.00121.33118.86120.24119.8850,800
05 Feb 2024120.26120.63117.66118.60118.2540,900
02 Feb 2024120.00120.50118.72119.93119.5721,000
01 Feb 2024120.04122.18119.37120.11119.7556,700
31 Jan 2024121.14121.30119.79120.23119.8724,600
30 Jan 2024121.59121.59119.87120.64120.2845,100
29 Jan 2024119.01121.60119.01121.60121.2437,300
26 Jan 2024120.13122.18119.65119.70119.3521,800
25 Jan 2024120.18122.39119.04120.91120.5537,000
24 Jan 2024124.33124.94119.00119.50119.1548,900
23 Jan 2024122.83124.28121.10123.89123.5255,000
22 Jan 2024120.12122.10119.59120.96120.6039,300
19 Jan 2024121.99121.99120.10120.13119.7729,800
18 Jan 2024121.00121.66119.72121.50121.1461,700
17 Jan 2024119.85121.51119.00119.86119.5054,300
16 Jan 2024121.70123.00119.96120.27119.9170,300
15 Jan 2024121.89123.78118.90119.29118.9440,200
12 Jan 2024118.47122.59118.47122.38122.0291,500
11 Jan 2024118.43118.57117.18117.90117.5539,600
10 Jan 2024117.22119.23116.80118.25117.9041,500
09 Jan 2024116.80118.66116.80117.34116.9938,800
08 Jan 2024115.56118.46115.56117.24116.8950,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...