Other OTC - Delayed Quote USD

Cargojet Inc. (CGJTF)

80.50 0.00 (0.00%)
At close: April 19 at 10:11 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 80.50 80.50 80.50 80.50 80.50 1,900
Apr 22, 2024 80.50 80.50 80.50 80.50 80.50 4,200
Apr 19, 2024 80.50 80.50 80.50 80.50 80.50 100
Apr 18, 2024 80.00 80.00 80.00 80.00 80.00 1,200
Apr 17, 2024 79.90 80.91 79.41 80.91 80.91 100
Apr 16, 2024 79.00 79.00 79.00 79.00 79.00 1,000
Apr 15, 2024 84.82 84.82 84.82 84.82 84.82 1,500
Apr 12, 2024 84.82 84.82 84.82 84.82 84.82 -
Apr 11, 2024 84.82 84.82 84.82 84.82 84.82 1,300
Apr 10, 2024 84.82 84.82 84.82 84.82 84.82 1,500
Apr 9, 2024 84.82 84.82 84.82 84.82 84.82 400
Apr 8, 2024 84.82 84.82 84.82 84.82 84.82 400
Apr 5, 2024 84.82 84.82 84.82 84.82 84.82 -
Apr 4, 2024 84.82 84.82 84.82 84.82 84.82 1,900
Apr 3, 2024 84.82 84.82 84.82 84.82 84.82 1,200
Apr 2, 2024 84.82 84.82 84.82 84.82 84.82 1,600
Apr 1, 2024 84.82 84.82 84.82 84.82 84.82 2,000
Mar 28, 2024 84.82 84.82 84.82 84.82 84.82 300
Mar 27, 2024 84.39 84.39 84.39 84.39 84.39 900
Mar 26, 2024 80.75 82.22 80.75 82.22 82.22 300
Mar 25, 2024 81.23 81.23 81.23 81.23 81.23 200
Mar 22, 2024 81.27 81.31 81.27 81.31 81.31 200
Mar 21, 2024 78.52 78.52 78.52 78.52 78.52 300
Mar 20, 2024 78.00 78.52 78.00 78.52 78.52 4,200
Mar 19, 2024 0.23 Dividend
Mar 19, 2024 77.27 77.96 77.27 77.96 77.96 6,400
Mar 18, 2024 80.45 80.45 80.45 80.45 80.22 100
Mar 15, 2024 80.45 80.45 80.45 80.45 80.22 300
Mar 14, 2024 84.39 84.39 84.39 84.39 84.15 1,300
Mar 13, 2024 84.39 84.39 84.39 84.39 84.15 1,100
Mar 12, 2024 82.52 82.52 82.52 82.52 82.28 300
Mar 11, 2024 78.92 78.92 78.92 78.92 78.69 2,300
Mar 8, 2024 78.92 78.92 78.92 78.92 78.69 -
Mar 7, 2024 78.92 78.92 78.92 78.92 78.69 600
Mar 6, 2024 78.92 78.92 78.92 78.92 78.69 1,400
Mar 5, 2024 78.03 78.03 77.78 77.78 77.56 3,900
Mar 4, 2024 78.03 78.03 78.03 78.03 77.80 3,200
Mar 1, 2024 82.99 82.99 82.99 82.99 82.75 -
Feb 29, 2024 82.99 82.99 82.99 82.99 82.75 1,600
Feb 28, 2024 82.99 82.99 82.99 82.99 82.75 4,200
Feb 27, 2024 82.99 82.99 82.99 82.99 82.75 8,200
Feb 26, 2024 83.50 84.83 83.50 84.60 84.36 6,900
Feb 23, 2024 88.79 88.79 88.79 88.79 88.53 8,000
Feb 22, 2024 88.30 88.30 88.30 88.30 88.05 17,700
Feb 21, 2024 88.30 88.30 88.30 88.30 88.05 4,000
Feb 20, 2024 88.30 88.30 88.30 88.30 88.05 700
Feb 16, 2024 89.18 89.18 89.18 89.18 88.92 300
Feb 15, 2024 88.85 88.85 88.85 88.85 88.59 6,600
Feb 14, 2024 87.96 87.96 87.96 87.96 87.71 600
Feb 13, 2024 89.43 89.43 89.43 89.43 89.17 6,200
Feb 12, 2024 89.43 89.43 89.43 89.43 89.17 100
Feb 9, 2024 88.39 90.02 88.39 90.02 89.76 1,800
Feb 8, 2024 89.26 89.26 89.26 89.26 89.00 1,800
Feb 7, 2024 88.25 88.25 88.25 88.25 88.00 1,300
Feb 6, 2024 88.25 88.25 88.25 88.25 88.00 2,000
Feb 5, 2024 88.25 88.25 88.25 88.25 88.00 900
Feb 2, 2024 90.42 90.42 90.42 90.42 90.16 -
Feb 1, 2024 90.42 90.42 90.42 90.42 90.16 4,100
Jan 31, 2024 90.59 90.59 90.58 90.58 90.32 100
Jan 30, 2024 89.98 89.98 89.98 89.98 89.72 6,000
Jan 29, 2024 90.09 90.09 89.62 89.62 89.36 5,500
Jan 26, 2024 89.94 89.94 89.94 89.94 89.68 5,000
Jan 25, 2024 90.22 90.22 90.22 90.22 89.96 7,300
Jan 24, 2024 90.22 90.22 90.22 90.22 89.96 20,700
Jan 23, 2024 90.22 90.22 90.22 90.22 89.96 1,600
Jan 22, 2024 90.22 90.22 90.22 90.22 89.96 2,100
Jan 19, 2024 90.22 90.22 90.22 90.22 89.96 -
Jan 18, 2024 90.22 90.22 90.22 90.22 89.96 5,200
Jan 17, 2024 90.22 90.22 90.22 90.22 89.96 4,000
Jan 16, 2024 88.72 90.22 88.72 90.22 89.96 9,300
Jan 12, 2024 88.80 88.80 88.80 88.80 88.54 -
Jan 11, 2024 87.36 88.80 87.36 88.80 88.54 500
Jan 10, 2024 87.38 87.38 87.38 87.38 87.13 4,100
Jan 9, 2024 87.38 87.38 87.38 87.38 87.13 3,000
Jan 8, 2024 87.06 87.06 87.06 87.06 86.81 -
Jan 5, 2024 87.06 87.06 87.06 87.06 86.81 5,300
Jan 4, 2024 87.52 87.77 87.52 87.77 87.52 800
Jan 3, 2024 86.46 86.46 86.45 86.45 86.20 5,300
Jan 2, 2024 88.09 88.09 85.92 85.92 85.67 4,200
Dec 29, 2023 87.48 87.48 87.48 87.48 87.23 -
Dec 28, 2023 87.48 87.48 87.48 87.48 87.23 2,000
Dec 27, 2023 88.29 88.29 88.29 88.29 88.04 100
Dec 26, 2023 86.16 86.16 86.16 86.16 85.91 100
Dec 22, 2023 87.04 87.04 87.04 87.04 86.79 2,400
Dec 21, 2023 84.68 84.68 84.68 84.68 84.44 400
Dec 20, 2023 84.68 84.68 84.68 84.68 84.44 9,900
Dec 19, 2023 0.24 Dividend
Dec 19, 2023 86.23 86.90 86.23 86.90 86.65 1,100
Dec 18, 2023 85.36 85.36 85.36 85.36 84.88 800
Dec 15, 2023 88.58 88.58 85.97 85.97 85.49 2,700
Dec 14, 2023 88.00 88.00 87.31 87.31 86.82 5,100
Dec 13, 2023 82.25 82.25 82.25 82.25 81.79 4,900
Dec 12, 2023 83.19 83.19 83.19 83.19 82.72 2,100
Dec 11, 2023 82.00 83.19 82.00 83.19 82.72 4,300
Dec 8, 2023 80.91 80.91 80.91 80.91 80.45 2,600
Dec 7, 2023 80.17 80.17 80.17 80.17 79.72 5,200
Dec 6, 2023 79.37 80.00 79.37 80.00 79.55 200
Dec 5, 2023 76.95 76.95 76.95 76.95 76.52 153,000
Dec 4, 2023 76.95 76.95 76.95 76.95 76.52 3,000
Dec 1, 2023 75.00 75.00 75.00 75.00 74.58 1,200
Nov 30, 2023 72.17 72.17 72.17 72.17 71.76 12,500
Nov 29, 2023 71.51 72.56 71.49 72.56 72.15 1,300
Nov 28, 2023 70.00 70.00 70.00 70.00 69.61 5,700
Nov 27, 2023 71.14 71.14 70.49 70.49 70.09 1,900
Nov 24, 2023 69.95 71.15 69.95 71.15 70.75 2,400
Nov 22, 2023 68.45 68.45 68.45 68.45 68.06 3,500
Nov 21, 2023 63.51 63.51 63.51 63.51 63.15 2,800
Nov 20, 2023 63.51 63.51 63.51 63.51 63.15 -
Nov 17, 2023 63.51 63.51 63.51 63.51 63.15 3,600
Nov 16, 2023 63.50 63.50 63.50 63.50 63.14 2,800
Nov 15, 2023 63.50 63.50 63.50 63.50 63.14 6,000
Nov 14, 2023 62.81 62.81 62.81 62.81 62.46 7,700
Nov 13, 2023 62.81 62.81 62.81 62.81 62.46 1,900
Nov 10, 2023 62.22 62.81 62.22 62.81 62.46 5,500
Nov 9, 2023 63.03 63.03 63.03 63.03 62.68 -
Nov 8, 2023 63.03 63.03 63.03 63.03 62.68 3,400
Nov 7, 2023 63.03 63.03 63.03 63.03 62.68 7,300
Nov 6, 2023 63.03 63.03 63.03 63.03 62.68 1,100
Nov 3, 2023 62.22 63.03 62.22 63.03 62.68 600
Nov 2, 2023 57.06 57.06 57.06 57.06 56.74 1,500
Nov 1, 2023 57.06 57.06 57.06 57.06 56.74 9,800
Oct 31, 2023 57.06 57.06 57.06 57.06 56.74 2,800
Oct 30, 2023 57.06 57.06 57.06 57.06 56.74 1,200
Oct 27, 2023 57.06 57.06 57.06 57.06 56.74 3,400
Oct 26, 2023 57.06 57.06 57.06 57.06 56.74 1,800
Oct 25, 2023 58.49 58.49 58.49 58.49 58.16 700
Oct 24, 2023 60.32 60.36 60.32 60.36 60.02 1,800
Oct 23, 2023 61.92 61.92 61.16 61.16 60.82 800
Oct 20, 2023 67.93 67.93 67.93 67.93 67.55 -
Oct 19, 2023 67.93 67.93 67.93 67.93 67.55 900
Oct 18, 2023 67.93 67.93 67.93 67.93 67.55 300
Oct 17, 2023 67.93 67.93 67.93 67.93 67.55 900
Oct 16, 2023 67.93 67.93 67.93 67.93 67.55 1,700
Oct 13, 2023 67.93 67.93 67.93 67.93 67.55 -
Oct 12, 2023 67.93 67.93 67.93 67.93 67.55 -
Oct 11, 2023 67.93 67.93 67.93 67.93 67.55 2,300
Oct 10, 2023 67.93 67.93 67.93 67.93 67.55 500
Oct 9, 2023 67.12 67.12 67.12 67.12 66.74 -
Oct 6, 2023 64.35 67.12 64.35 67.12 66.74 6,400
Oct 5, 2023 63.66 63.66 63.66 63.66 63.30 2,200
Oct 4, 2023 63.66 63.66 63.66 63.66 63.30 1,900
Oct 3, 2023 63.00 63.00 63.00 63.00 62.65 1,600
Oct 2, 2023 63.30 63.30 63.30 63.30 62.94 800
Sep 29, 2023 65.75 65.75 65.75 65.75 65.38 -
Sep 28, 2023 65.75 65.75 65.75 65.75 65.38 900
Sep 27, 2023 65.75 65.75 65.75 65.75 65.38 2,000
Sep 26, 2023 65.75 65.75 65.75 65.75 65.38 6,500
Sep 25, 2023 68.69 68.69 68.69 68.69 68.30 2,200
Sep 22, 2023 70.95 70.95 68.69 68.69 68.30 500
Sep 21, 2023 72.62 72.62 72.62 72.62 72.21 -
Sep 20, 2023 72.43 72.62 72.43 72.62 72.21 200
Sep 19, 2023 0.21 Dividend
Sep 19, 2023 73.13 73.13 73.13 73.13 72.72 2,300
Sep 18, 2023 73.34 73.34 73.34 73.34 72.72 1,100
Sep 15, 2023 73.34 73.34 73.34 73.34 72.72 -
Sep 14, 2023 73.34 73.34 73.34 73.34 72.72 100
Sep 13, 2023 73.34 73.34 73.34 73.34 72.72 400
Sep 12, 2023 71.12 71.12 71.12 71.12 70.52 4,400
Sep 11, 2023 71.12 71.12 71.12 71.12 70.52 2,500
Sep 8, 2023 71.12 71.12 71.12 71.12 70.52 1,700
Sep 7, 2023 70.27 70.27 70.27 70.27 69.67 1,100
Sep 6, 2023 71.75 71.75 67.54 70.27 69.67 500
Sep 5, 2023 72.00 72.00 72.00 72.00 71.39 100
Sep 1, 2023 70.63 70.63 70.63 70.63 70.03 -
Aug 31, 2023 70.63 70.63 70.63 70.63 70.03 100
Aug 30, 2023 73.04 73.04 73.04 73.04 72.42 -
Aug 29, 2023 73.04 73.04 73.04 73.04 72.42 -
Aug 28, 2023 73.04 73.04 73.04 73.04 72.42 -
Aug 25, 2023 73.04 73.04 73.04 73.04 72.42 -
Aug 24, 2023 73.04 73.04 73.04 73.04 72.42 -
Aug 23, 2023 73.04 73.04 73.04 73.04 72.42 -
Aug 22, 2023 73.04 73.04 73.04 73.04 72.42 -
Aug 21, 2023 73.04 73.04 73.04 73.04 72.42 -
Aug 18, 2023 73.74 73.74 73.04 73.04 72.42 300
Aug 17, 2023 76.86 76.86 76.86 76.86 76.21 -
Aug 16, 2023 76.86 76.86 76.86 76.86 76.21 -
Aug 15, 2023 73.50 76.86 73.50 76.86 76.21 200
Aug 14, 2023 74.05 75.50 74.05 75.50 74.86 1,200
Aug 11, 2023 66.80 66.80 66.80 66.80 66.23 100
Aug 10, 2023 70.30 70.30 68.92 68.92 68.33 400
Aug 9, 2023 71.61 71.61 71.61 71.61 71.00 -
Aug 8, 2023 71.61 71.61 71.61 71.61 71.00 -
Aug 7, 2023 71.61 71.61 71.61 71.61 71.00 -
Aug 4, 2023 71.61 71.61 71.61 71.61 71.00 100
Aug 3, 2023 72.23 72.23 72.23 72.23 71.62 300
Aug 2, 2023 70.41 70.41 69.35 69.35 68.76 100
Aug 1, 2023 71.46 71.46 71.46 71.46 70.85 100
Jul 31, 2023 74.55 75.55 74.55 75.55 74.91 100
Jul 28, 2023 74.77 74.77 74.77 74.77 74.13 100
Jul 27, 2023 74.77 74.77 74.77 74.77 74.13 100
Jul 26, 2023 73.43 73.43 73.43 73.43 72.81 100
Jul 25, 2023 70.18 70.18 70.18 70.18 69.58 -
Jul 24, 2023 70.18 70.18 70.18 70.18 69.58 100
Jul 21, 2023 72.00 72.00 72.00 72.00 71.39 100
Jul 20, 2023 72.00 72.00 72.00 72.00 71.39 -
Jul 19, 2023 72.00 72.00 72.00 72.00 71.39 100
Jul 18, 2023 71.03 71.03 70.94 70.94 70.34 100
Jul 17, 2023 70.99 70.99 70.99 70.99 70.39 -
Jul 14, 2023 71.08 71.08 70.99 70.99 70.39 100
Jul 13, 2023 71.62 71.62 71.62 71.62 71.01 100
Jul 12, 2023 71.68 71.68 71.68 71.68 71.07 100
Jul 11, 2023 72.74 72.74 72.74 72.74 72.12 100
Jul 10, 2023 67.84 72.74 67.84 72.74 72.12 200
Jul 7, 2023 67.79 67.79 67.79 67.79 67.21 100
Jul 6, 2023 71.05 71.05 68.67 68.67 68.09 100
Jul 5, 2023 70.90 70.90 70.90 70.90 70.30 100
Jul 3, 2023 66.01 66.34 66.01 66.33 65.77 100
Jun 30, 2023 67.34 67.34 67.34 67.34 66.77 -
Jun 29, 2023 67.34 67.34 67.34 67.34 66.77 100
Jun 28, 2023 71.43 71.43 71.43 71.43 70.82 100
Jun 27, 2023 73.37 73.37 73.37 73.37 72.75 100
Jun 26, 2023 73.99 73.99 73.99 73.99 73.36 -
Jun 23, 2023 73.99 73.99 73.99 73.99 73.36 -
Jun 22, 2023 73.99 73.99 73.99 73.99 73.36 -
Jun 21, 2023 73.99 73.99 73.99 73.99 73.36 100
Jun 20, 2023 0.22 Dividend
Jun 20, 2023 74.07 74.81 74.07 74.66 74.03 100
Jun 16, 2023 75.03 75.28 75.03 75.28 74.42 100
Jun 15, 2023 75.48 75.48 75.48 75.48 74.62 -
Jun 14, 2023 80.00 80.00 75.48 75.48 74.62 100
Jun 13, 2023 74.47 74.47 74.47 74.47 73.62 100
Jun 12, 2023 72.46 72.46 72.46 72.46 71.64 -
Jun 9, 2023 74.19 74.19 72.46 72.46 71.64 100
Jun 8, 2023 76.17 76.17 76.17 76.17 75.30 -
Jun 7, 2023 76.17 76.17 76.17 76.17 75.30 -
Jun 6, 2023 76.17 76.17 76.17 76.17 75.30 100
Jun 5, 2023 78.14 78.14 78.14 78.14 77.25 -
Jun 2, 2023 78.15 78.15 78.14 78.14 77.25 100
Jun 1, 2023 76.69 76.69 76.69 76.69 75.82 -
May 31, 2023 76.69 76.69 76.69 76.69 75.82 -
May 30, 2023 76.99 76.99 76.69 76.69 75.82 500
May 26, 2023 76.61 76.61 76.61 76.61 75.74 100
May 25, 2023 78.62 78.62 78.62 78.62 77.73 -
May 24, 2023 77.94 78.62 77.94 78.62 77.73 100
May 23, 2023 75.44 75.44 75.44 75.44 74.58 -
May 22, 2023 75.44 75.44 75.44 75.44 74.58 100
May 19, 2023 82.41 82.41 82.41 82.41 81.47 -
May 18, 2023 82.41 82.41 82.41 82.41 81.47 -
May 17, 2023 82.41 82.41 82.41 82.41 81.47 100
May 16, 2023 81.17 81.17 81.17 81.17 80.25 -
May 15, 2023 81.17 81.17 81.17 81.17 80.25 -
May 12, 2023 81.17 81.17 81.17 81.17 80.25 -
May 11, 2023 81.17 81.17 81.17 81.17 80.25 -
May 10, 2023 81.17 81.17 81.17 81.17 80.25 100
May 9, 2023 78.55 78.55 78.55 78.55 77.66 -
May 8, 2023 78.55 78.55 78.55 78.55 77.66 100
May 5, 2023 78.27 78.27 78.27 78.27 77.38 200
May 4, 2023 78.15 78.15 78.15 78.15 77.26 -
May 3, 2023 73.61 79.59 73.61 78.15 77.26 100
May 2, 2023 74.46 74.46 74.46 74.46 73.61 -
May 1, 2023 74.46 74.46 74.46 74.46 73.61 100
Apr 28, 2023 75.62 75.62 75.35 75.35 74.49 100
Apr 27, 2023 74.46 74.46 74.46 74.46 73.61 -
Apr 26, 2023 74.57 74.57 74.46 74.46 73.61 100
Apr 25, 2023 75.64 75.64 75.64 75.64 74.78 100