U.S. Markets closed

Cargojet Inc. (CJT.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
50.89+0.12 (+0.24%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201750.3351.7350.3350.8950.8924,800
Sep 21, 201750.9951.1150.4950.7750.7720,900
Sep 20, 201751.2151.3250.4851.0051.007,700
Sep 19, 201752.9152.9150.8451.2951.2914,800
Sep 19, 20170.193 Dividend
Sep 18, 201751.9753.5251.9652.5552.3663,200
Sep 15, 201751.1551.8951.1551.8751.6822,400
Sep 14, 201750.6151.4050.6151.0650.8717,900
Sep 13, 201750.4351.4250.4351.0650.8721,900
Sep 12, 201750.2750.7550.0650.7550.5611,700
Sep 11, 201749.5250.5849.5250.2650.0816,200
Sep 08, 201748.7349.6748.7349.6449.466,400
Sep 07, 201748.6749.1548.6749.1548.972,100
Sep 06, 201748.9148.9148.6048.6948.513,300
Sep 05, 201749.0149.0148.4448.4448.266,100
Sep 01, 201748.8649.3748.4749.0048.8213,300
Aug 31, 201748.6949.4648.6949.2649.086,700
Aug 30, 201749.0749.4548.8449.4549.275,000
Aug 29, 201748.7149.1648.7149.1548.973,300
Aug 28, 201748.5049.4748.5049.3049.125,700
Aug 25, 201747.5149.0147.5148.4648.2818,800
Aug 24, 201748.2848.9747.3047.5147.349,600
Aug 23, 201747.7148.8647.7148.4948.316,400
Aug 22, 201748.3748.3747.5448.0947.9119,500
Aug 21, 201749.9950.0047.9748.3748.1941,900
Aug 18, 201749.4649.9949.4649.7149.535,500
Aug 17, 201750.0650.0649.9450.0049.821,800
Aug 16, 201749.2950.2449.2950.2050.0215,800
Aug 15, 201749.5149.9749.4949.5749.398,100
Aug 14, 201748.5050.4148.5050.1149.9313,400
Aug 11, 201747.8748.8947.6248.5648.3825,200
Aug 10, 201750.5050.6047.6947.6947.5125,400
Aug 09, 201750.3750.7050.2450.4550.2614,500
Aug 08, 201750.0250.8150.0050.7150.5226,900
Aug 04, 201750.0550.6750.0550.3850.1916,200
Aug 03, 201749.7350.0149.4449.9049.7226,100
Aug 02, 201750.3050.3048.8349.5149.3311,600
Aug 01, 201749.3549.9248.5049.9049.729,600
Jul 31, 201748.3248.8948.0648.3148.134,700
Jul 28, 201748.7748.9548.2248.3248.146,700
Jul 27, 201749.2449.2548.7248.7648.588,100
Jul 26, 201749.8850.6049.3949.3949.219,800
Jul 25, 201749.9651.1049.5050.4650.2727,600
Jul 24, 201748.5850.0148.3949.9749.7927,900
Jul 21, 201748.9649.3848.5248.7148.5311,400
Jul 20, 201748.0148.9248.0148.7948.6112,100
Jul 19, 201747.5248.2347.5248.1047.927,900
Jul 18, 201747.8947.8947.5647.6547.4710,800
Jul 17, 201748.0448.0447.5347.9447.7621,600
Jul 14, 201747.8448.1047.5347.8947.7111,400
Jul 13, 201746.2548.0046.2547.7847.6043,700
Jul 12, 201746.4246.6246.1146.4946.3222,800
Jul 11, 201747.3047.3045.2746.1045.9326,000
Jul 10, 201745.6847.2945.6847.1947.0220,900
Jul 07, 201745.1746.9845.1746.1245.9516,600
Jul 06, 201746.3946.8245.0645.0744.9027,000
Jul 05, 201746.4347.2446.3946.8046.6310,400
Jul 04, 201747.5247.7946.9547.2547.089,900
Jun 30, 201747.4947.6146.9447.5147.3417,200
Jun 29, 201746.6047.8546.3547.0846.9119,700
Jun 28, 201746.7947.4546.2546.9346.769,700
Jun 27, 201747.0247.0246.5846.8846.718,000
Jun 26, 201747.5547.5545.9747.3047.1326,100
Jun 23, 201747.3347.5847.0047.5047.3315,400
Jun 22, 201747.6847.8747.2047.4347.2621,400
Jun 21, 201747.5148.0147.1447.2647.0916,500
Jun 20, 201747.7648.2047.3747.8347.6536,100
Jun 19, 201748.4148.4747.6447.7447.5619,000
Jun 16, 201747.5348.4847.5048.3648.1831,000
Jun 16, 20170.1925 Dividend
Jun 15, 201748.4748.4747.1947.6447.2730,200
Jun 14, 201749.3649.3647.8848.3647.9934,100
Jun 13, 201746.5048.5046.2548.1647.7942,000
Jun 12, 201745.4946.6245.4946.6246.26446,800
Jun 09, 201745.5946.4745.5745.9945.6426,400
Jun 08, 201744.8546.0044.8545.7545.4017,000
Jun 07, 201744.7545.2444.6445.1944.848,500
Jun 06, 201745.6245.6344.8045.0044.6517,900
Jun 05, 201745.3145.5544.6044.9644.6117,300
Jun 02, 201745.2045.6445.2045.2444.8911,700
Jun 01, 201745.5045.5445.1345.2644.918,200
May 31, 201745.9545.9545.2045.2544.909,700
May 30, 201745.8546.0045.6945.8545.5013,800
May 29, 201745.6546.5045.6546.0045.657,700
May 26, 201745.8546.0045.7545.9045.5515,200
May 25, 201745.8246.0145.4945.9145.5683,800
May 24, 201745.3545.8845.3345.4645.1112,200
May 23, 201745.0145.5645.0045.2944.9413,700
May 19, 201744.0045.4844.0045.0244.6720,000
May 18, 201744.0644.4443.5143.9843.6431,200
May 17, 201745.5245.5244.0144.1743.8341,000
May 16, 201745.9946.1945.0345.0344.6819,800
May 15, 201746.6347.1545.2645.8245.4726,100
May 12, 201747.1547.1546.5046.5146.1515,800
May 11, 201746.9347.2846.1546.9546.5930,300
May 10, 201746.2746.6046.1446.5846.2220,500
May 09, 201745.9646.0045.0546.0045.6520,800
May 08, 201746.4146.4245.5545.6545.3024,700
May 05, 201744.3846.3044.3545.9245.5749,900
May 04, 201744.9844.9843.9944.3043.9614,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...