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