Skip to main content
Cargojet Inc. (TSX:CJT)
Canada flag Canada · Delayed Price · Currency is CAD
87.47
-3.33 (-3.67%)
Mar 9, 2026, 3:05 PM EST

Cargojet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202689.0189.6384.9086.60--4.63%78,051
Mar 6, 202692.1092.5790.4090.8090.80-2.73%104,169
Mar 5, 202693.3994.8492.3893.3593.35-0.73%44,796
Mar 4, 202693.9595.3893.5194.0494.040.99%45,846
Mar 3, 202693.6093.6090.0593.1293.12-0.81%106,811
Mar 2, 202693.0095.2693.0093.8893.88-1.61%48,144
Feb 27, 202697.1197.1994.1995.4295.42-2.81%109,552
Feb 26, 202692.34100.8792.3498.1898.186.28%278,134
Feb 25, 202695.0096.7587.5292.3892.381.30%497,437
Feb 24, 202693.2594.5091.0591.1991.19-2.50%96,838
Feb 23, 202696.7496.9092.8093.5393.53-4.46%216,218
Feb 20, 202697.8099.1596.6297.9097.900.10%95,305
Feb 19, 202695.7797.8095.5697.8097.801.79%73,283
Feb 18, 202696.0096.7795.6096.0896.08-0.16%121,656
Feb 17, 202694.5096.7093.8196.2396.231.44%57,923
Feb 13, 202696.4097.0094.5094.8694.86-1.82%99,950
Feb 12, 202698.3999.4095.7596.6296.62-1.09%86,170
Feb 11, 202697.3598.5597.0897.6897.680.42%92,449
Feb 10, 202695.8098.6795.4597.2797.271.35%84,424
Feb 9, 202695.2597.4395.2595.9795.970.57%86,607
Feb 6, 202693.9896.1092.8695.4395.431.42%56,367
Feb 5, 202695.7595.7592.4994.0994.09-2.01%111,873
Feb 4, 202695.7297.0594.7696.0296.020.68%103,447
Feb 3, 202694.9397.2394.5095.3795.371.47%116,171
Feb 2, 202692.3094.5492.3093.9993.991.11%52,482
Jan 30, 202694.7594.7592.1092.9692.96-1.81%163,985
Jan 29, 202695.4095.5092.7894.6794.67-0.46%102,878
Jan 28, 202694.0496.8093.5095.1195.111.18%155,637
Jan 27, 202693.2594.8091.9194.0094.001.06%89,376
Jan 26, 202693.9794.0092.4393.0193.01-0.78%47,857
Jan 23, 202694.1794.6192.9293.7493.740.13%69,124
Jan 22, 202693.2995.0093.0093.6293.620.48%115,170
Jan 21, 202690.3094.1090.2693.1793.173.21%254,889
Jan 20, 202689.4891.0886.3090.2790.270.79%219,734
Jan 19, 202691.0791.0789.5189.5689.56-1.98%35,399
Jan 16, 202692.9592.9591.0891.3791.37-1.70%174,104
Jan 15, 202691.4294.2591.1792.9592.952.54%146,333
Jan 14, 202688.7391.1588.6690.6590.652.33%80,987
Jan 13, 202690.1690.1688.1188.5988.59-1.62%64,372
Jan 12, 202689.7691.5789.2990.0590.05-0.39%64,947
Jan 9, 202691.4892.5988.3390.4090.40-1.17%209,871
Jan 8, 202685.0091.6785.0091.4791.477.49%198,281
Jan 7, 202686.7086.7885.1085.1085.10-1.82%60,896
Jan 6, 202685.4687.0485.0786.6886.682.12%78,133
Jan 5, 202686.1186.9284.7584.8884.88-1.10%75,427
Jan 2, 202683.8985.9783.8185.8285.822.24%83,512
Dec 31, 202583.9584.7983.7983.9483.940.29%51,062
Dec 30, 202584.6185.1083.6783.7083.70-1.32%107,858
Dec 29, 202585.0086.0084.5384.8284.82-0.62%97,393
Dec 24, 202583.6785.6083.6785.3585.351.61%47,721
Dec 23, 202583.3084.5283.3084.0084.000.79%83,709
Dec 22, 202584.0084.9982.5183.3483.34-0.48%97,409
Dec 19, 202581.6084.0781.5183.7483.742.79%199,231
Dec 18, 202580.3281.8879.2581.4781.121.48%129,626
Dec 17, 202575.5881.7875.5080.2879.936.26%385,750
Dec 16, 202575.6275.7374.8775.5575.23-0.03%147,313
Dec 15, 202575.7876.5074.9675.5775.25-0.22%168,776
Dec 12, 202576.7577.7075.5075.7475.41-1.25%131,070
Dec 11, 202577.7578.0076.6076.7076.37-1.65%127,840
Dec 10, 202579.1579.2877.5377.9977.65-0.97%111,523
Dec 9, 202580.4080.9878.5678.7578.41-1.87%106,361
Dec 8, 202580.5681.1079.9780.2579.910.05%67,551
Dec 5, 202580.2480.4879.4980.2179.870.38%56,414
Dec 4, 202581.1681.5079.1579.9179.57-1.15%85,203
Dec 3, 202580.5181.3080.3680.8480.490.51%63,141
Dec 2, 202579.6180.7978.7880.4380.081.25%87,316
Dec 1, 202580.5080.8878.7579.4479.10-2.16%130,286
Nov 28, 202581.2882.0580.8881.1980.840.14%66,296
Nov 27, 202580.1081.3079.3281.0880.731.72%42,826
Nov 26, 202579.3080.4778.7579.7179.370.66%99,747
Nov 25, 202576.7779.6376.6479.1978.853.61%151,994
Nov 24, 202576.0176.6674.7576.4376.100.72%143,653
Nov 21, 202573.1076.1172.3275.8875.554.45%208,175
Nov 20, 202571.9974.8371.6672.6572.341.11%196,548
Nov 19, 202572.4272.9671.0771.8571.54-0.42%87,626
Nov 18, 202573.0073.0071.0072.1571.84-1.74%362,903
Nov 17, 202572.9075.2872.6473.4373.110.88%182,421
Nov 14, 202571.9073.3571.9072.7972.480.41%136,024
Nov 13, 202572.1773.1171.9672.4972.180.36%147,575
Nov 12, 202569.0572.6169.0572.2371.924.97%227,139
Nov 11, 202568.5568.8867.3168.8168.510.16%211,412
Nov 10, 202570.0071.1667.8068.7068.40-0.91%270,964
Nov 7, 202567.7269.5165.6069.3369.032.57%402,959
Nov 6, 202569.1071.3867.5067.5967.30-2.27%432,497
Nov 5, 202578.7578.7867.8469.1668.86-13.89%737,037
Nov 4, 202581.3581.3579.9080.3279.97-1.12%113,269
Nov 3, 202582.0082.3580.6181.2380.88-0.62%157,379
Oct 31, 202580.9482.7080.9481.7481.391.03%87,514
Oct 30, 202581.9182.0680.7180.9180.56-0.25%106,812
Oct 29, 202583.2883.5080.7581.1180.76-2.59%110,943
Oct 28, 202583.0684.7582.8483.2782.91-0.48%80,820
Oct 27, 202582.8384.4082.8183.6783.311.48%119,189
Oct 24, 202582.3183.3481.5782.4582.100.99%109,977
Oct 23, 202581.6982.6281.0781.6481.290.79%66,359
Oct 22, 202581.2582.1880.6581.0080.65-0.74%113,463
Oct 21, 202581.8082.3581.0181.6081.25-0.05%53,342
Oct 20, 202582.1683.3180.9681.6481.290.16%90,044
Oct 17, 202582.2082.5081.0381.5181.16-0.85%99,450
Oct 16, 202583.7884.3682.1882.2181.86-2.11%164,530
Oct 15, 202584.6784.7183.6683.9883.620.38%111,395