Cargojet Inc. (TSX:CJT)
Canada
· Delayed Price · Currency is CAD 80.21
+0.30 (0.38%)
At close: Dec 5, 2025
Cargojet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.24 | 80.48 | 79.49 | 80.21 | 80.21 | 0.38% | 56,426 |
| Dec 4, 2025 | 81.16 | 81.50 | 79.15 | 79.91 | 79.91 | -1.15% | 85,203 |
| Dec 3, 2025 | 80.51 | 81.30 | 80.36 | 80.84 | 80.84 | 0.51% | 63,175 |
| Dec 2, 2025 | 79.61 | 80.79 | 78.78 | 80.43 | 80.43 | 1.25% | 87,316 |
| Dec 1, 2025 | 80.50 | 80.88 | 78.75 | 79.44 | 79.44 | -2.16% | 130,286 |
| Nov 28, 2025 | 81.28 | 82.05 | 80.88 | 81.19 | 81.19 | 0.14% | 66,296 |
| Nov 27, 2025 | 80.10 | 81.30 | 79.32 | 81.08 | 81.08 | 1.72% | 42,826 |
| Nov 26, 2025 | 79.30 | 80.47 | 78.75 | 79.71 | 79.71 | 0.66% | 99,747 |
| Nov 25, 2025 | 76.77 | 79.63 | 76.64 | 79.19 | 79.19 | 3.61% | 151,994 |
| Nov 24, 2025 | 76.01 | 76.66 | 74.75 | 76.43 | 76.43 | 0.72% | 143,653 |
| Nov 21, 2025 | 73.10 | 76.11 | 72.32 | 75.88 | 75.88 | 4.45% | 208,175 |
| Nov 20, 2025 | 71.99 | 74.83 | 71.66 | 72.65 | 72.65 | 1.11% | 196,548 |
| Nov 19, 2025 | 72.42 | 72.96 | 71.07 | 71.85 | 71.85 | -0.42% | 87,626 |
| Nov 18, 2025 | 73.00 | 73.00 | 71.00 | 72.15 | 72.15 | -1.74% | 362,903 |
| Nov 17, 2025 | 72.90 | 75.28 | 72.64 | 73.43 | 73.43 | 0.88% | 182,421 |
| Nov 14, 2025 | 71.90 | 73.35 | 71.90 | 72.79 | 72.79 | 0.41% | 136,024 |
| Nov 13, 2025 | 72.17 | 73.11 | 71.96 | 72.49 | 72.49 | 0.36% | 147,575 |
| Nov 12, 2025 | 69.05 | 72.61 | 69.05 | 72.23 | 72.23 | 4.97% | 227,139 |
| Nov 11, 2025 | 68.55 | 68.88 | 67.31 | 68.81 | 68.81 | 0.16% | 211,412 |
| Nov 10, 2025 | 70.00 | 71.16 | 67.80 | 68.70 | 68.70 | -0.91% | 270,964 |
| Nov 7, 2025 | 67.72 | 69.51 | 65.60 | 69.33 | 69.33 | 2.57% | 402,959 |
| Nov 6, 2025 | 69.10 | 71.38 | 67.50 | 67.59 | 67.59 | -2.27% | 432,497 |
| Nov 5, 2025 | 78.75 | 78.78 | 67.84 | 69.16 | 69.16 | -13.89% | 737,037 |
| Nov 4, 2025 | 81.35 | 81.35 | 79.90 | 80.32 | 80.32 | -1.12% | 113,269 |
| Nov 3, 2025 | 82.00 | 82.35 | 80.61 | 81.23 | 81.23 | -0.62% | 157,379 |
| Oct 31, 2025 | 80.94 | 82.70 | 80.94 | 81.74 | 81.74 | 1.03% | 87,514 |
| Oct 30, 2025 | 81.91 | 82.06 | 80.71 | 80.91 | 80.91 | -0.25% | 106,812 |
| Oct 29, 2025 | 83.28 | 83.50 | 80.75 | 81.11 | 81.11 | -2.59% | 110,943 |
| Oct 28, 2025 | 83.06 | 84.75 | 82.84 | 83.27 | 83.27 | -0.48% | 80,820 |
| Oct 27, 2025 | 82.83 | 84.40 | 82.81 | 83.67 | 83.67 | 1.48% | 119,189 |
| Oct 24, 2025 | 82.31 | 83.34 | 81.57 | 82.45 | 82.45 | 0.99% | 109,977 |
| Oct 23, 2025 | 81.69 | 82.62 | 81.07 | 81.64 | 81.64 | 0.79% | 66,359 |
| Oct 22, 2025 | 81.25 | 82.18 | 80.65 | 81.00 | 81.00 | -0.74% | 113,463 |
| Oct 21, 2025 | 81.80 | 82.35 | 81.01 | 81.60 | 81.60 | -0.05% | 53,342 |
| Oct 20, 2025 | 82.16 | 83.31 | 80.96 | 81.64 | 81.64 | 0.16% | 90,044 |
| Oct 17, 2025 | 82.20 | 82.50 | 81.03 | 81.51 | 81.51 | -0.85% | 99,450 |
| Oct 16, 2025 | 83.78 | 84.36 | 82.18 | 82.21 | 82.21 | -2.11% | 164,530 |
| Oct 15, 2025 | 84.67 | 84.71 | 83.66 | 83.98 | 83.98 | 0.38% | 111,395 |
| Oct 14, 2025 | 84.11 | 84.46 | 83.18 | 83.66 | 83.66 | 0.18% | 198,945 |
| Oct 10, 2025 | 88.07 | 88.63 | 83.11 | 83.51 | 83.51 | -4.54% | 208,329 |
| Oct 9, 2025 | 89.96 | 89.99 | 87.08 | 87.48 | 87.48 | -2.15% | 107,922 |
| Oct 8, 2025 | 89.92 | 90.34 | 88.81 | 89.40 | 89.40 | -0.62% | 78,492 |
| Oct 7, 2025 | 93.00 | 93.00 | 89.41 | 89.96 | 89.96 | -3.21% | 182,166 |
| Oct 6, 2025 | 94.01 | 94.08 | 92.45 | 92.94 | 92.94 | -0.55% | 82,275 |
| Oct 3, 2025 | 93.09 | 94.42 | 92.15 | 93.45 | 93.45 | 0.70% | 205,199 |
| Oct 2, 2025 | 94.51 | 94.51 | 92.45 | 92.80 | 92.80 | -1.28% | 54,306 |
| Oct 1, 2025 | 91.96 | 94.31 | 91.57 | 94.00 | 94.00 | 2.17% | 81,200 |
| Sep 30, 2025 | 93.30 | 93.30 | 90.88 | 92.00 | 92.00 | -1.57% | 147,834 |
| Sep 29, 2025 | 93.37 | 94.60 | 93.29 | 93.47 | 93.47 | 0.94% | 59,857 |
| Sep 26, 2025 | 96.32 | 96.52 | 92.25 | 92.60 | 92.60 | -3.76% | 127,721 |
| Sep 25, 2025 | 97.18 | 97.29 | 95.30 | 96.22 | 96.22 | -1.49% | 87,138 |
| Sep 24, 2025 | 96.34 | 98.36 | 96.34 | 97.68 | 97.68 | 2.17% | 71,695 |
| Sep 23, 2025 | 99.20 | 99.20 | 95.25 | 95.61 | 95.61 | -3.55% | 204,799 |
| Sep 22, 2025 | 97.80 | 99.80 | 97.41 | 99.13 | 99.13 | 0.46% | 49,355 |
| Sep 19, 2025 | 98.76 | 98.98 | 97.56 | 98.68 | 98.68 | -0.02% | 136,944 |
| Sep 18, 2025 | 99.78 | 100.64 | 98.48 | 98.70 | 98.35 | -0.56% | 52,886 |
| Sep 17, 2025 | 99.50 | 100.94 | 98.84 | 99.26 | 98.91 | -0.13% | 44,947 |
| Sep 16, 2025 | 98.90 | 99.60 | 98.49 | 99.39 | 99.04 | 0.13% | 42,242 |
| Sep 15, 2025 | 98.15 | 99.26 | 97.55 | 99.26 | 98.91 | 1.19% | 62,685 |
| Sep 12, 2025 | 99.53 | 99.53 | 97.50 | 98.09 | 97.74 | -0.56% | 48,666 |
| Sep 11, 2025 | 99.55 | 100.29 | 98.27 | 98.64 | 98.29 | -1.27% | 128,298 |
| Sep 10, 2025 | 100.40 | 100.93 | 99.53 | 99.91 | 99.56 | -0.68% | 47,735 |
| Sep 9, 2025 | 102.20 | 102.84 | 100.36 | 100.59 | 100.23 | -1.55% | 58,423 |
| Sep 8, 2025 | 102.76 | 103.47 | 101.36 | 102.17 | 101.81 | -0.84% | 39,416 |
| Sep 5, 2025 | 100.70 | 104.49 | 100.48 | 103.04 | 102.67 | 3.42% | 148,162 |
| Sep 4, 2025 | 100.16 | 100.16 | 99.01 | 99.63 | 99.28 | -0.02% | 62,499 |
| Sep 3, 2025 | 100.53 | 100.97 | 99.50 | 99.65 | 99.30 | -0.88% | 31,314 |
| Sep 2, 2025 | 100.24 | 100.99 | 99.61 | 100.53 | 100.17 | -0.31% | 21,453 |
| Aug 29, 2025 | 101.28 | 102.00 | 100.28 | 100.84 | 100.48 | -0.49% | 45,324 |
| Aug 28, 2025 | 100.42 | 101.59 | 99.60 | 101.34 | 100.98 | 1.03% | 43,401 |
| Aug 27, 2025 | 100.16 | 100.94 | 99.88 | 100.31 | 99.95 | -0.64% | 55,367 |
| Aug 26, 2025 | 100.61 | 101.28 | 100.16 | 100.96 | 100.60 | 0.38% | 39,352 |
| Aug 25, 2025 | 102.30 | 102.30 | 100.30 | 100.58 | 100.22 | -1.79% | 54,005 |
| Aug 22, 2025 | 102.36 | 104.24 | 101.73 | 102.41 | 102.05 | 0.11% | 72,460 |
| Aug 21, 2025 | 102.00 | 102.94 | 101.31 | 102.30 | 101.94 | -0.28% | 44,636 |
| Aug 20, 2025 | 103.69 | 103.75 | 102.53 | 102.59 | 102.23 | -1.07% | 66,531 |
| Aug 19, 2025 | 102.90 | 104.31 | 102.90 | 103.70 | 103.33 | 0.58% | 20,490 |
| Aug 18, 2025 | 102.85 | 103.51 | 102.55 | 103.10 | 102.73 | 0.38% | 23,614 |
| Aug 15, 2025 | 104.07 | 104.60 | 102.33 | 102.71 | 102.35 | -1.25% | 28,561 |
| Aug 14, 2025 | 103.89 | 104.36 | 102.16 | 104.01 | 103.64 | -0.93% | 30,106 |
| Aug 13, 2025 | 103.30 | 105.26 | 103.30 | 104.99 | 104.62 | 1.70% | 63,666 |
| Aug 12, 2025 | 100.50 | 103.55 | 100.49 | 103.23 | 102.86 | 2.78% | 97,178 |
| Aug 11, 2025 | 103.05 | 103.07 | 99.43 | 100.44 | 100.08 | -1.54% | 71,203 |
| Aug 8, 2025 | 99.07 | 103.89 | 98.93 | 102.01 | 101.65 | 3.41% | 103,472 |
| Aug 7, 2025 | 99.75 | 99.75 | 93.02 | 98.65 | 98.30 | -0.07% | 101,407 |
| Aug 6, 2025 | 97.92 | 98.88 | 97.60 | 98.72 | 98.37 | 0.82% | 35,714 |
| Aug 5, 2025 | 96.70 | 98.85 | 96.70 | 97.92 | 97.57 | 1.26% | 51,325 |
| Aug 1, 2025 | 97.47 | 97.50 | 95.83 | 96.70 | 96.36 | -2.25% | 44,479 |
| Jul 31, 2025 | 99.52 | 100.60 | 98.49 | 98.93 | 98.58 | -1.18% | 65,951 |
| Jul 30, 2025 | 101.39 | 102.00 | 99.47 | 100.11 | 99.76 | -1.27% | 59,017 |
| Jul 29, 2025 | 102.66 | 104.30 | 100.20 | 101.40 | 101.04 | -1.83% | 75,650 |
| Jul 28, 2025 | 102.94 | 104.55 | 102.00 | 103.29 | 102.92 | 0.34% | 40,844 |
| Jul 25, 2025 | 100.73 | 103.02 | 99.92 | 102.94 | 102.57 | 2.46% | 54,739 |
| Jul 24, 2025 | 102.68 | 102.68 | 98.99 | 100.47 | 100.11 | -1.23% | 85,185 |
| Jul 23, 2025 | 102.51 | 102.79 | 101.47 | 101.72 | 101.36 | -1.09% | 50,010 |
| Jul 22, 2025 | 103.23 | 104.11 | 102.50 | 102.84 | 102.48 | -0.38% | 78,068 |
| Jul 21, 2025 | 101.60 | 105.60 | 101.60 | 103.23 | 102.86 | 1.62% | 80,206 |
| Jul 18, 2025 | 104.01 | 104.01 | 101.25 | 101.58 | 101.22 | -1.32% | 56,589 |
| Jul 17, 2025 | 102.55 | 104.47 | 102.55 | 102.94 | 102.57 | -0.34% | 43,744 |
| Jul 16, 2025 | 104.21 | 104.67 | 100.70 | 103.29 | 102.92 | -0.66% | 94,081 |