Cargojet Inc. (TSX:CJT)
Canada
· Delayed Price · Currency is CAD 78.88
+0.29 (0.37%)
Apr 28, 2026, 4:00 PM EST
Cargojet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.75 | 79.88 | 78.10 | 79.88 | - | 1.64% | 22,559 |
| Apr 27, 2026 | 79.20 | 80.36 | 78.04 | 78.59 | 78.59 | -1.01% | 86,629 |
| Apr 24, 2026 | 79.51 | 80.50 | 78.80 | 79.39 | 79.39 | 0.47% | 46,465 |
| Apr 23, 2026 | 79.00 | 79.25 | 78.11 | 79.02 | 79.02 | 0.09% | 60,329 |
| Apr 22, 2026 | 82.10 | 82.77 | 78.50 | 78.95 | 78.95 | -3.78% | 112,851 |
| Apr 21, 2026 | 83.50 | 84.88 | 81.91 | 82.05 | 82.05 | -2.24% | 44,487 |
| Apr 20, 2026 | 83.03 | 84.49 | 82.54 | 83.93 | 83.93 | 0.48% | 34,963 |
| Apr 17, 2026 | 82.00 | 85.00 | 82.00 | 83.53 | 83.53 | 2.87% | 227,059 |
| Apr 16, 2026 | 82.00 | 82.33 | 80.63 | 81.20 | 81.20 | -0.98% | 51,270 |
| Apr 15, 2026 | 82.66 | 82.73 | 81.61 | 82.00 | 82.00 | -1.05% | 68,728 |
| Apr 14, 2026 | 82.18 | 83.45 | 82.00 | 82.87 | 82.87 | 1.88% | 88,131 |
| Apr 13, 2026 | 80.13 | 81.42 | 79.66 | 81.34 | 81.34 | 0.04% | 94,848 |
| Apr 10, 2026 | 82.03 | 82.40 | 80.53 | 81.31 | 81.31 | 0.05% | 112,182 |
| Apr 9, 2026 | 82.79 | 83.97 | 81.12 | 81.27 | 81.27 | -3.02% | 74,993 |
| Apr 8, 2026 | 84.96 | 86.25 | 83.49 | 83.80 | 83.80 | 2.61% | 93,172 |
| Apr 7, 2026 | 84.46 | 84.46 | 80.94 | 81.67 | 81.67 | -2.69% | 64,597 |
| Apr 6, 2026 | 82.72 | 84.84 | 82.72 | 83.93 | 83.93 | 1.41% | 33,744 |
| Apr 2, 2026 | 80.13 | 82.82 | 79.14 | 82.76 | 82.76 | 1.93% | 37,190 |
| Apr 1, 2026 | 80.59 | 82.40 | 80.30 | 81.19 | 81.19 | 1.06% | 81,358 |
| Mar 31, 2026 | 79.04 | 80.53 | 79.04 | 80.34 | 80.34 | 2.19% | 96,481 |
| Mar 30, 2026 | 80.16 | 80.16 | 78.27 | 78.62 | 78.62 | -1.68% | 50,162 |
| Mar 27, 2026 | 80.36 | 80.50 | 77.90 | 79.96 | 79.96 | -0.81% | 100,665 |
| Mar 26, 2026 | 82.44 | 83.03 | 80.57 | 80.61 | 80.61 | -3.24% | 50,952 |
| Mar 25, 2026 | 82.96 | 83.80 | 82.04 | 83.31 | 83.31 | 2.01% | 74,985 |
| Mar 24, 2026 | 82.20 | 83.31 | 81.63 | 81.67 | 81.67 | -1.73% | 53,671 |
| Mar 23, 2026 | 82.50 | 84.15 | 82.30 | 83.11 | 83.11 | 2.10% | 154,868 |
| Mar 20, 2026 | 83.00 | 83.29 | 80.73 | 81.40 | 81.40 | -1.89% | 130,584 |
| Mar 19, 2026 | 83.91 | 85.38 | 82.61 | 82.97 | 82.59 | -2.45% | 82,150 |
| Mar 18, 2026 | 86.54 | 86.57 | 83.30 | 85.05 | 84.66 | -2.17% | 116,676 |
| Mar 17, 2026 | 87.79 | 88.95 | 86.88 | 86.94 | 86.54 | 0.17% | 77,925 |
| Mar 16, 2026 | 85.07 | 86.81 | 85.07 | 86.79 | 86.39 | 2.07% | 49,616 |
| Mar 13, 2026 | 85.55 | 86.25 | 84.62 | 85.03 | 84.64 | -0.58% | 216,196 |
| Mar 12, 2026 | 88.00 | 88.50 | 85.02 | 85.53 | 85.13 | -3.38% | 147,792 |
| Mar 11, 2026 | 88.40 | 89.63 | 87.90 | 88.52 | 88.11 | 0.03% | 65,931 |
| Mar 10, 2026 | 88.34 | 89.90 | 87.10 | 88.49 | 88.08 | 0.31% | 59,939 |
| Mar 9, 2026 | 89.01 | 89.63 | 84.90 | 88.22 | 87.81 | -2.84% | 120,049 |
| Mar 6, 2026 | 92.10 | 92.57 | 90.40 | 90.80 | 90.38 | -2.73% | 104,169 |
| Mar 5, 2026 | 93.39 | 94.84 | 92.38 | 93.35 | 92.92 | -0.73% | 44,796 |
| Mar 4, 2026 | 93.95 | 95.38 | 93.51 | 94.04 | 93.60 | 0.99% | 46,935 |
| Mar 3, 2026 | 93.60 | 93.60 | 90.05 | 93.12 | 92.69 | -0.81% | 106,756 |
| Mar 2, 2026 | 93.00 | 95.26 | 93.00 | 93.88 | 93.44 | -1.61% | 48,144 |
| Feb 27, 2026 | 97.11 | 97.19 | 94.19 | 95.42 | 94.98 | -2.81% | 109,550 |
| Feb 26, 2026 | 92.34 | 100.87 | 92.34 | 98.18 | 97.72 | 6.28% | 278,034 |
| Feb 25, 2026 | 95.00 | 96.75 | 87.52 | 92.38 | 91.95 | 1.30% | 497,403 |
| Feb 24, 2026 | 93.25 | 94.50 | 91.05 | 91.19 | 90.77 | -2.50% | 96,838 |
| Feb 23, 2026 | 96.74 | 96.90 | 92.80 | 93.53 | 93.10 | -4.46% | 216,218 |
| Feb 20, 2026 | 97.80 | 99.15 | 96.62 | 97.90 | 97.45 | 0.10% | 95,305 |
| Feb 19, 2026 | 95.77 | 97.80 | 95.56 | 97.80 | 97.35 | 1.79% | 73,276 |
| Feb 18, 2026 | 96.00 | 96.77 | 95.60 | 96.08 | 95.63 | -0.16% | 121,656 |
| Feb 17, 2026 | 94.50 | 96.70 | 93.81 | 96.23 | 95.78 | 1.44% | 57,890 |
| Feb 13, 2026 | 96.40 | 97.00 | 94.50 | 94.86 | 94.42 | -1.82% | 99,950 |
| Feb 12, 2026 | 98.39 | 99.40 | 95.75 | 96.62 | 96.17 | -1.09% | 86,170 |
| Feb 11, 2026 | 97.35 | 98.55 | 97.08 | 97.68 | 97.23 | 0.42% | 92,449 |
| Feb 10, 2026 | 95.80 | 98.67 | 95.45 | 97.27 | 96.82 | 1.35% | 84,424 |
| Feb 9, 2026 | 95.25 | 97.43 | 95.25 | 95.97 | 95.52 | 0.57% | 86,607 |
| Feb 6, 2026 | 93.98 | 96.10 | 92.86 | 95.43 | 94.99 | 1.42% | 56,367 |
| Feb 5, 2026 | 95.75 | 95.75 | 92.49 | 94.09 | 93.65 | -2.01% | 111,873 |
| Feb 4, 2026 | 95.72 | 97.05 | 94.76 | 96.02 | 95.57 | 0.68% | 103,444 |
| Feb 3, 2026 | 94.93 | 97.23 | 94.50 | 95.37 | 94.93 | 1.47% | 116,171 |
| Feb 2, 2026 | 92.30 | 94.54 | 92.30 | 93.99 | 93.55 | 1.11% | 52,482 |
| Jan 30, 2026 | 94.75 | 94.75 | 92.10 | 92.96 | 92.53 | -1.81% | 163,985 |
| Jan 29, 2026 | 95.40 | 95.50 | 92.78 | 94.67 | 94.23 | -0.46% | 102,844 |
| Jan 28, 2026 | 94.04 | 96.80 | 93.50 | 95.11 | 94.67 | 1.18% | 155,637 |
| Jan 27, 2026 | 93.25 | 94.80 | 91.91 | 94.00 | 93.56 | 1.06% | 89,310 |
| Jan 26, 2026 | 93.97 | 94.00 | 92.43 | 93.01 | 92.58 | -0.78% | 47,857 |
| Jan 23, 2026 | 94.17 | 94.61 | 92.92 | 93.74 | 93.31 | 0.13% | 69,118 |
| Jan 22, 2026 | 93.29 | 95.00 | 93.00 | 93.62 | 93.19 | 0.48% | 115,170 |
| Jan 21, 2026 | 90.30 | 94.10 | 90.26 | 93.17 | 92.74 | 3.21% | 254,851 |
| Jan 20, 2026 | 89.48 | 91.08 | 86.30 | 90.27 | 89.85 | 0.79% | 219,734 |
| Jan 19, 2026 | 91.07 | 91.07 | 89.51 | 89.56 | 89.14 | -1.98% | 35,399 |
| Jan 16, 2026 | 92.95 | 92.95 | 91.08 | 91.37 | 90.95 | -1.70% | 174,104 |
| Jan 15, 2026 | 91.42 | 94.25 | 91.17 | 92.95 | 92.52 | 2.54% | 146,333 |
| Jan 14, 2026 | 88.73 | 91.15 | 88.66 | 90.65 | 90.23 | 2.33% | 80,987 |
| Jan 13, 2026 | 90.16 | 90.16 | 88.11 | 88.59 | 88.18 | -1.62% | 64,292 |
| Jan 12, 2026 | 89.76 | 91.57 | 89.29 | 90.05 | 89.63 | -0.39% | 64,947 |
| Jan 9, 2026 | 91.48 | 92.59 | 88.33 | 90.40 | 89.98 | -1.17% | 209,844 |
| Jan 8, 2026 | 85.00 | 91.67 | 85.00 | 91.47 | 91.05 | 7.49% | 198,281 |
| Jan 7, 2026 | 86.70 | 86.78 | 85.10 | 85.10 | 84.71 | -1.82% | 60,896 |
| Jan 6, 2026 | 85.46 | 87.04 | 85.07 | 86.68 | 86.28 | 2.12% | 78,133 |
| Jan 5, 2026 | 86.11 | 86.92 | 84.75 | 84.88 | 84.49 | -1.10% | 75,427 |
| Jan 2, 2026 | 83.89 | 85.97 | 83.81 | 85.82 | 85.42 | 2.24% | 83,512 |
| Dec 31, 2025 | 83.95 | 84.79 | 83.79 | 83.94 | 83.55 | 0.29% | 51,062 |
| Dec 30, 2025 | 84.61 | 85.10 | 83.67 | 83.70 | 83.31 | -1.32% | 107,858 |
| Dec 29, 2025 | 85.00 | 86.00 | 84.53 | 84.82 | 84.43 | -0.62% | 97,388 |
| Dec 24, 2025 | 83.67 | 85.60 | 83.67 | 85.35 | 84.95 | 1.61% | 47,721 |
| Dec 23, 2025 | 83.30 | 84.52 | 83.30 | 84.00 | 83.61 | 0.79% | 83,704 |
| Dec 22, 2025 | 84.00 | 84.99 | 82.51 | 83.34 | 82.95 | -0.48% | 97,409 |
| Dec 19, 2025 | 81.60 | 84.07 | 81.51 | 83.74 | 83.35 | 2.79% | 199,231 |
| Dec 18, 2025 | 80.32 | 81.88 | 79.25 | 81.47 | 80.74 | 1.48% | 129,626 |
| Dec 17, 2025 | 75.58 | 81.78 | 75.50 | 80.28 | 79.56 | 6.26% | 385,750 |
| Dec 16, 2025 | 75.62 | 75.73 | 74.87 | 75.55 | 74.88 | -0.03% | 147,313 |
| Dec 15, 2025 | 75.78 | 76.50 | 74.96 | 75.57 | 74.90 | -0.22% | 168,776 |
| Dec 12, 2025 | 76.75 | 77.70 | 75.50 | 75.74 | 75.06 | -1.25% | 131,070 |
| Dec 11, 2025 | 77.75 | 78.00 | 76.60 | 76.70 | 76.02 | -1.65% | 127,840 |
| Dec 10, 2025 | 79.15 | 79.28 | 77.53 | 77.99 | 77.29 | -0.97% | 111,523 |
| Dec 9, 2025 | 80.40 | 80.98 | 78.56 | 78.75 | 78.05 | -1.87% | 106,361 |
| Dec 8, 2025 | 80.56 | 81.10 | 79.97 | 80.25 | 79.53 | 0.05% | 67,551 |
| Dec 5, 2025 | 80.24 | 80.48 | 79.49 | 80.21 | 79.49 | 0.38% | 56,414 |
| Dec 4, 2025 | 81.16 | 81.50 | 79.15 | 79.91 | 79.20 | -1.15% | 85,203 |
| Dec 3, 2025 | 80.51 | 81.30 | 80.36 | 80.84 | 80.12 | 0.51% | 63,141 |