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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	102.94	103.29	103.29	104.55	102	40,844
July 25, 2025	100.73	102.94	102.94	103.02	99.92	54,739
July 24, 2025	102.68	100.47	100.47	102.68	98.99	85,200
July 23, 2025	102.51	101.72	101.72	102.79	101.47	50,010
July 22, 2025	103.23	102.84	102.84	104.11	102.5	78,100
July 21, 2025	101.6	103.23	103.23	105.6	101.6	80,206
July 18, 2025	104.01	101.58	101.58	104.01	101.25	56,600
July 17, 2025	102.55	102.94	102.94	104.47	102.55	42,637
July 16, 2025	104.21	103.29	103.29	104.67	100.7	94,100
July 15, 2025	105.1	103.98	103.98	105.1	103.58	41,300
July 14, 2025	101.77	104.37	104.37	104.78	101.77	56,300
July 11, 2025	104	102.55	102.55	104.86	102.23	47,340
July 10, 2025	103.31	104.09	104.09	106.08	103	72,269
July 09, 2025	104.43	103.91	103.91	105.31	103.16	56,100
July 08, 2025	105.43	104.21	104.21	107.25	103.74	63,700
July 07, 2025	111	105.73	105.73	111.01	105.47	93,900
July 04, 2025	110.03	108.27	108.27	111.53	107.61	45,747
July 03, 2025	104	109	109	113.89	103.67	217,482
July 02, 2025	95.47	100.45	100.45	100.54	95.43	95,600
June 30, 2025	93.47	94.83	94.83	95.95	93.47	93,900
June 27, 2025	94.96	93.42	93.42	95.61	91.8	109,417
June 26, 2025	93.62	94.75	94.75	94.87	93.53	37,226
June 25, 2025	95.52	93.44	93.44	95.52	93.3	32,325
June 24, 2025	94.08	95.52	95.52	95.9	92.91	90,400
June 23, 2025	93.53	93.24	93.24	94.11	91.98	61,200
June 20, 2025	93.8	93.23	93.23	94.21	92.64	215,000
June 19, 2025	93.95	93.75	93.75	94.58	93.46	31,600
June 18, 2025	94.39	93.42	93.42	95.2	92.96	41,600
June 17, 2025	95.27	94.65	94.65	95.74	93.97	70,302
June 16, 2025	93.46	95.08	95.08	95.48	92.75	93,700
June 13, 2025	93.66	93.16	93.16	94.06	92.34	70,747
June 12, 2025	98.04	93.7	93.7	98.99	93.29	157,000
June 11, 2025	97.67	98.47	98.47	99	96.71	60,348
June 10, 2025	96.59	96.71	96.71	98.33	96.56	39,034
June 09, 2025	96.82	96.53	96.53	97.3	96.2	47,100
June 06, 2025	95.43	96.22	96.22	96.35	94.58	74,005
June 05, 2025	94.85	94.2	94.2	95.63	93.01	53,300
June 04, 2025	94.6	94.81	94.81	95.6	94.14	57,829
June 03, 2025	91.44	94.78	94.78	94.89	91.01	78,120
June 02, 2025	93	91.15	91.15	93.66	91.14	84,242
May 30, 2025	93.4	93.44	93.44	94.14	92.84	64,442
May 29, 2025	93.47	93.42	93.42	95.42	93.29	52,500
May 28, 2025	93.12	92.94	92.94	93.64	92.28	60,100
May 27, 2025	94.06	93.14	93.14	94.6	92.87	74,012
May 26, 2025	91.11	93.72	93.72	94.28	91.11	34,600
May 23, 2025	90.72	91.23	91.23	92.85	90.72	74,999
May 22, 2025	90	91.9	91.9	92.31	89.6	53,805

Cargojet Inc. (CJT.TO) TSX