Cargojet Inc. - CJT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	81.69	81.64	81.64	82.62	81.07	66,400
October 22, 2025	81.25	81	81	82.18	80.65	113,500
October 21, 2025	81.8	81.6	81.6	82.35	81.01	53,342
October 20, 2025	82.16	81.64	81.64	83.31	80.96	90,044
October 17, 2025	82.2	81.51	81.51	82.5	81.03	99,500
October 16, 2025	83.78	82.21	82.21	84.36	82.18	164,530
October 15, 2025	84.67	83.98	83.98	84.71	83.66	111,400
October 14, 2025	84.11	83.66	83.66	84.46	83.18	198,945
October 10, 2025	88.07	83.51	83.51	88.63	83.11	208,329
October 09, 2025	89.96	87.48	87.48	89.99	87.08	107,922
October 08, 2025	89.92	89.4	89.4	90.34	88.81	78,500
October 07, 2025	93	89.96	89.96	93	89.41	182,200
October 06, 2025	94.01	92.94	92.94	94.08	92.45	82,300
October 03, 2025	93.09	93.45	93.45	94.42	92.15	205,200
October 02, 2025	94.51	92.8	92.8	94.51	92.45	54,306
October 01, 2025	91.96	94	94	94.31	91.57	81,200
September 30, 2025	93.3	92	92	93.3	90.88	147,834
September 29, 2025	93.37	93.47	93.47	94.6	93.29	59,900
September 26, 2025	96.32	92.6	92.6	96.52	92.25	127,721
September 25, 2025	97.18	96.22	96.22	97.29	95.3	87,138
September 24, 2025	96.34	97.68	97.68	98.36	96.34	71,700
September 23, 2025	99.2	95.61	95.61	99.2	95.25	204,800
September 22, 2025	97.8	99.13	99.13	99.8	97.41	49,400
September 19, 2025	98.76	98.68	98.68	98.98	97.56	136,900
September 18, 2025	99.78	98.7	98.35	100.64	98.48	52,900
September 17, 2025	99.5	99.26	99.26	100.94	98.84	45,021
September 16, 2025	98.9	99.39	99.39	99.6	98.49	42,242
September 15, 2025	98.15	99.26	99.26	99.26	97.55	62,700
September 12, 2025	99.53	98.09	98.09	99.53	97.5	47,750
September 11, 2025	99.55	98.64	98.64	100.29	98.27	128,300
September 10, 2025	100.4	99.91	99.91	100.93	99.53	47,735
September 09, 2025	102.2	100.59	100.59	102.84	100.36	58,429
September 08, 2025	102.76	102.17	102.17	103.47	101.36	39,416
September 05, 2025	100.7	103.04	103.04	104.49	100.48	148,200
September 04, 2025	100.16	99.63	99.63	100.16	99.01	62,500
September 03, 2025	100.53	99.65	99.65	100.97	99.5	31,314
September 02, 2025	100.24	100.53	100.53	100.99	99.61	21,500
August 29, 2025	101.28	100.84	100.84	102	100.28	45,324
August 28, 2025	100.42	101.34	101.34	101.59	99.6	43,401
August 27, 2025	100.16	100.31	100.31	100.94	99.88	55,400
August 26, 2025	100.61	100.96	100.96	101.28	100.16	39,400
August 25, 2025	102.3	100.58	100.58	102.3	100.3	54,005
August 22, 2025	102.36	102.41	102.41	104.24	101.73	72,500
August 21, 2025	102	102.3	102.3	102.94	101.31	44,636
August 20, 2025	103.69	102.59	102.59	103.75	102.53	66,531
August 19, 2025	102.9	103.7	103.7	104.31	102.9	20,500
August 18, 2025	102.85	103.1	103.1	103.51	102.55	23,614
August 15, 2025	104.07	102.71	102.71	104.6	102.33	28,600
August 14, 2025	103.89	104.01	104.01	104.36	102.16	30,106
August 13, 2025	103.3	104.99	104.99	105.26	103.3	63,700
August 12, 2025	100.5	103.23	103.23	103.55	100.49	97,200
August 11, 2025	103.05	100.44	100.44	103.07	99.43	71,203
August 08, 2025	99.07	102.01	102.01	103.89	98.93	103,500
August 07, 2025	99.75	98.65	98.65	99.75	93.02	101,407
August 06, 2025	97.92	98.72	98.72	98.88	97.6	35,714
August 05, 2025	96.7	97.92	97.92	98.85	96.7	51,325
August 01, 2025	97.47	96.7	96.7	97.5	95.83	44,500
July 31, 2025	99.52	98.93	98.93	100.6	98.49	65,951
July 30, 2025	101.39	100.11	100.11	102	99.47	59,017
July 29, 2025	102.66	101.4	101.4	104.3	100.2	75,700

Cargojet Inc. (CJT.TO) TSX