CJT.TO - Cargojet Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019103.52103.52100.83102.33102.33175,700
Aug 22, 201989.4191.0189.4190.6790.6720,700
Aug 21, 201989.9091.4089.3290.1690.1622,600
Aug 20, 201988.0589.7287.6589.1089.1019,700
Aug 19, 201988.6888.8188.1288.3288.3211,400
Aug 16, 201986.5888.5085.7588.3088.3027,400
Aug 15, 201983.3586.1883.3285.6885.6824,000
Aug 14, 201986.0186.4884.8785.1685.1632,400
Aug 13, 201986.8988.8886.8987.4187.4117,400
Aug 12, 201989.7989.9987.6588.0288.0226,000
Aug 09, 201990.3191.5389.0389.8789.8720,400
Aug 08, 201990.1291.2990.1290.5290.5238,900
Aug 07, 201989.7490.2488.4390.0090.0054,400
Aug 06, 201990.7091.6389.2590.2390.2331,500
Aug 02, 201993.4393.4391.2492.4192.4135,800
Aug 01, 201990.6795.0290.3093.7693.7677,100
Jul 31, 201994.5294.5289.6490.7990.79113,600
Jul 30, 201995.3296.0395.0095.4795.4720,300
Jul 29, 201996.7996.7995.2096.1196.1137,700
Jul 26, 201993.9898.8093.7096.3096.3065,600
Jul 25, 201995.4795.4792.7393.6493.6443,700
Jul 24, 201993.1996.5593.1995.6095.6033,900
Jul 23, 201994.5594.5592.9693.7193.7118,700
Jul 22, 201993.3393.8792.8793.3993.3930,700
Jul 19, 201992.6093.7192.1993.0593.0524,800
Jul 18, 201992.5093.2091.7892.5592.5519,400
Jul 17, 201993.7793.7791.4992.7392.7347,300
Jul 16, 201993.2095.2492.7392.9892.9839,100
Jul 15, 201991.1493.3391.0693.0793.0730,500
Jul 12, 201991.2791.4889.5890.9490.9421,900
Jul 11, 201988.1991.8487.7290.8690.8639,800
Jul 10, 201987.5688.4087.1187.7887.7841,200
Jul 09, 201986.7888.4086.0787.3987.3945,700
Jul 08, 201986.7486.9685.8386.8986.8933,800
Jul 05, 201985.6886.7085.5686.5786.5729,400
Jul 04, 201985.3186.1084.8886.1086.107,900
Jul 03, 201985.6386.0084.8985.1185.1124,600
Jul 02, 201985.2685.2682.5284.1884.1824,900
Jun 28, 201982.1584.8881.7684.1684.1660,000
Jun 27, 201982.1383.8581.5682.0582.0519,500
Jun 26, 201983.1383.5981.7982.1482.149,700
Jun 25, 201984.1385.7582.6183.5183.5121,600
Jun 24, 201985.0085.1684.0084.0484.0419,400
Jun 21, 201985.1285.5184.9185.0085.0040,500
Jun 20, 201985.1585.4984.9285.3185.3141,800
Jun 19, 201983.6485.7483.6485.0185.0126,700
Jun 19, 20190.234 Dividend
Jun 18, 201985.0085.5684.0984.2784.0425,600
Jun 17, 201984.9585.6084.3584.8084.5627,100
Jun 14, 201984.8285.2484.2585.0084.769,400
Jun 13, 201985.2585.2584.5384.8284.5813,400
Jun 12, 201983.4285.3683.4285.0984.8538,200
Jun 11, 201985.3885.3884.6184.9284.6837,400
Jun 10, 201984.5485.5384.2885.0284.7828,900
Jun 07, 201982.8984.3882.8984.3384.1012,900
Jun 06, 201983.2583.5083.1983.3983.169,400
Jun 05, 201981.5683.6081.5683.3383.1022,300
Jun 04, 201980.7982.5180.4182.1681.9349,400
Jun 03, 201981.4781.4780.5280.5480.3228,000
May 31, 201982.0982.1580.5281.4381.2030,500
May 30, 201982.5583.1382.4582.5182.2821,900
May 29, 201984.6084.8982.5583.0082.7757,100
May 28, 201985.6887.2884.6284.6384.3947,100
May 27, 201985.7486.9685.2585.7685.5236,500
May 24, 201982.9285.4782.9285.4785.2377,600
May 23, 201982.0882.9181.6582.5282.2979,000
May 22, 201982.0282.9481.6982.7282.4937,900
May 21, 201982.3483.0681.8582.3482.1144,500
May 17, 201980.7183.3980.1583.1482.9187,800
May 16, 201979.3081.2779.0080.9880.7662,900
May 15, 201976.8879.0376.7278.8078.5868,100
May 14, 201975.4777.3775.0077.2477.0361,400
May 13, 201973.9675.9873.2275.0874.8783,300
May 10, 201974.4475.5573.6774.5674.35198,300
May 09, 201974.8775.8174.0074.2174.0062,300
May 08, 201976.3976.3974.5274.8574.6449,100
May 07, 201976.3777.7975.5076.4876.2775,500
May 06, 201976.0078.3275.2976.8876.67115,700
May 03, 201978.3479.1877.6178.5478.3247,300
May 02, 201978.4178.7377.8478.3578.1340,700
May 01, 201978.5679.1577.7278.4178.1940,600
Apr 30, 201979.8679.8678.4578.5578.3319,500
Apr 29, 201977.9480.1577.9479.2779.0538,400
Apr 26, 201978.3878.5577.4577.9177.6925,100
Apr 25, 201980.0080.0877.8278.3578.1343,300
Apr 24, 201981.0881.1579.0679.9579.7322,800
Apr 23, 201979.2981.8279.2980.8680.6439,000
Apr 22, 201980.4280.4679.2079.7379.5118,700
Apr 18, 201978.1680.4877.6580.2780.0544,300
Apr 17, 201977.0878.7477.0877.8377.6135,900
Apr 16, 201977.8278.2976.5176.6476.4369,300
Apr 15, 201976.9777.9276.8777.0976.8832,700
Apr 12, 201977.8177.8176.3577.0476.8353,000
Apr 11, 201978.0278.0277.2677.3777.1611,700
Apr 10, 201978.0978.2377.3877.7777.5526,300
Apr 09, 201978.9879.5377.7677.9577.7334,600
Apr 08, 201980.4580.4578.6278.9878.7648,400
Apr 05, 201981.4581.5580.2580.3380.1114,300
Apr 04, 201980.5581.6380.4181.3581.1263,300
Apr 03, 201980.4580.8679.4280.7080.4822,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...