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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	73.1	75.88	75.88	76.11	72.32	208,200
November 20, 2025	71.99	72.65	72.65	74.83	71.66	196,548
November 19, 2025	72.42	71.85	71.85	72.96	71.07	87,626
November 18, 2025	73	72.15	72.15	73	71	362,903
November 17, 2025	72.9	73.43	73.43	75.28	72.64	182,421
November 14, 2025	71.9	72.79	72.79	73.35	71.9	136,024
November 13, 2025	72.17	72.49	72.49	73.11	71.96	146,970
November 12, 2025	69.05	72.23	72.23	72.61	69.05	227,100
November 11, 2025	68.55	68.81	68.81	68.88	67.31	211,400
November 10, 2025	70	68.7	68.7	71.16	67.8	271,000
November 07, 2025	67.72	69.33	69.33	69.51	65.6	403,000
November 06, 2025	69.1	67.59	67.59	71.38	67.5	432,500
November 05, 2025	78.75	69.16	69.16	78.78	67.84	737,037
November 04, 2025	81.35	80.32	80.32	81.35	79.9	113,300
November 03, 2025	82	81.23	81.23	82.35	80.61	157,400
October 31, 2025	80.94	81.74	81.74	82.7	80.94	87,514
October 30, 2025	81.91	80.91	80.91	82.06	80.71	106,812
October 29, 2025	83.28	81.11	81.11	83.5	80.75	110,943
October 28, 2025	83.06	83.27	83.27	84.75	82.84	80,820
October 27, 2025	82.83	83.67	83.67	84.4	82.81	119,200
October 24, 2025	82.31	82.45	82.45	83.34	81.57	110,000
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

Cargojet Inc. (CJT.TO) TSX