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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	97.8	97.9	97.9	99.15	96.62	95,305
February 19, 2026	95.77	97.8	97.8	97.8	95.56	73,300
February 18, 2026	96	96.08	96.08	96.77	95.6	121,700
February 17, 2026	94.5	96.23	96.23	96.7	93.81	57,900
February 13, 2026	96.4	94.86	94.86	97	94.5	100,000
February 12, 2026	98.39	96.62	96.62	99.4	95.75	85,260
February 11, 2026	97.35	97.68	97.68	98.55	97.08	92,449
February 10, 2026	95.8	97.27	97.27	98.67	95.45	84,424
February 09, 2026	95.25	95.97	95.97	97.43	95.25	86,607
February 06, 2026	93.98	95.43	95.43	96.1	92.86	56,400
February 05, 2026	95.75	94.09	94.09	95.75	92.49	111,900
February 04, 2026	95.72	96.02	96.02	97.05	94.76	103,444
February 03, 2026	94.93	95.37	95.37	97.23	94.5	116,200
February 02, 2026	92.3	93.99	93.99	94.54	92.3	52,500
January 30, 2026	94.75	92.96	92.96	94.75	92.1	164,000
January 29, 2026	95.4	94.67	94.67	95.5	92.78	102,844
January 28, 2026	94.04	95.11	95.11	96.8	93.5	155,637
January 27, 2026	93.25	94	94	94.8	91.91	89,310
January 26, 2026	93.97	93.01	93.01	94	92.43	47,900
January 23, 2026	94.17	93.74	93.74	94.61	92.92	69,118
January 22, 2026	93.29	93.62	93.62	95	93	115,200
January 21, 2026	90.3	93.17	93.17	94.1	90.26	254,900
January 20, 2026	89.48	90.27	90.27	91.08	86.3	219,734
January 19, 2026	91.07	89.56	89.56	91.07	89.51	35,400
January 16, 2026	92.95	91.37	91.37	92.95	91.08	174,104
January 15, 2026	91.42	92.95	92.95	94.25	91.17	146,333
January 14, 2026	88.73	90.65	90.65	91.15	88.66	81,000
January 13, 2026	90.16	88.59	88.59	90.16	88.11	64,300
January 12, 2026	89.76	90.05	90.05	91.57	89.29	64,947
January 09, 2026	91.48	90.4	90.4	92.59	88.33	209,844
January 08, 2026	85	91.47	91.47	91.67	85	198,300
January 07, 2026	86.7	85.1	85.1	86.78	85.1	60,900
January 06, 2026	85.46	86.68	86.68	87.04	85.07	78,133
January 05, 2026	86.11	84.88	84.88	86.92	84.75	75,427
January 02, 2026	83.89	85.82	85.82	85.97	83.81	83,512
December 31, 2025	83.95	83.94	83.94	84.79	83.79	51,100
December 30, 2025	84.61	83.7	83.7	85.1	83.67	107,900
December 29, 2025	85	84.82	84.82	86	84.53	95,742
December 23, 2025	83.3	84	84	84.52	83.3	83,704
December 22, 2025	84	83.34	83.34	84.99	82.51	97,409
December 19, 2025	81.6	83.74	83.74	84.07	81.51	199,231
December 18, 2025	80.32	81.47	81.12	81.88	79.25	129,626
December 17, 2025	75.58	80.28	79.94	81.78	75.5	385,800
December 16, 2025	75.62	75.55	75.23	75.72	74.87	147,313
December 15, 2025	75.78	75.57	75.25	76.5	74.96	168,800
December 12, 2025	76.75	75.74	75.74	77.7	75.5	131,070
December 11, 2025	77.75	76.7	76.7	78	76.6	127,840
December 10, 2025	79.15	77.99	77.99	79.28	77.53	111,523
December 09, 2025	80.4	78.75	78.75	80.98	78.56	106,400
December 08, 2025	80.56	80.25	80.25	81.1	79.97	67,600
December 05, 2025	80.24	80.21	80.21	80.48	79.49	56,414
December 04, 2025	81.16	79.91	79.91	81.5	79.15	85,203
December 03, 2025	80.51	80.84	80.84	81.3	80.36	63,141
December 02, 2025	79.61	80.43	80.43	80.79	78.78	87,316
December 01, 2025	80.5	79.44	79.44	80.88	78.75	130,300
November 28, 2025	81.28	81.19	81.19	82.05	80.88	66,300
November 27, 2025	80.1	81.08	81.08	81.3	79.32	42,826
November 26, 2025	79.3	79.71	79.71	80.47	78.75	99,747
November 25, 2025	76.77	79.19	79.19	79.63	76.64	152,000
November 24, 2025	76.01	76.43	76.43	76.66	74.75	143,700

Cargojet Inc. (CJT.TO) TSX