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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cargojet Inc. (CJT.TO) TSX