Toronto - Delayed Quote
CAD
Cargojet Inc. (CJT.TO)
85.81
-0.43
(-0.50%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
85.67
86.25
84.31
85.81
85.81
61,700
Oct 29, 2026
85.83
86.38
85.23
86.24
86.24
21,200
Oct 28, 2026
86.54
86.54
85.30
85.32
85.32
17,000
Oct 27, 2026
84.52
86.96
84.25
86.73
86.73
69,400
Oct 26, 2026
83.11
84.52
83.11
84.52
84.52
27,500
Oct 23, 2026
83.50
84.06
81.46
83.11
83.11
43,300
Oct 22, 2026
82.94
84.91
82.94
84.24
84.24
31,700
Oct 21, 2026
85.28
85.48
83.32
83.62
83.62
62,700
Oct 20, 2026
85.42
85.66
84.68
85.28
85.28
11,200
Oct 19, 2026
85.17
85.50
84.50
85.04
85.04
113,700
Oct 16, 2026
85.75
85.75
85.00
85.62
85.62
37,300
Oct 15, 2026
83.75
85.75
83.01
85.75
85.75
37,600
Oct 14, 2026
86.01
86.02
83.69
84.61
84.61
32,700
Oct 13, 2026
86.74
87.79
85.96
86.06
86.06
31,000
Oct 9, 2026
86.34
87.49
86.18
87.10
87.10
41,400
Oct 8, 2026
86.31
88.18
86.14
87.61
87.61
52,500
Oct 7, 2026
86.69
87.15
85.01
86.26
86.26
109,300
Oct 6, 2026
88.69
89.21
86.60
87.58
87.58
54,900
Oct 5, 2026
90.95
91.15
87.99
88.64
88.64
79,100
Oct 2, 2026
88.45
92.73
87.61
91.06
91.06
170,900
Oct 1, 2026
88.49
88.49
86.45
88.10
88.10
57,800
Sep 30, 2026
87.25
89.39
87.25
88.75
88.75
55,000
Sep 29, 2026
87.01
87.49
85.60
87.39
87.39
51,600
Sep 28, 2026
88.44
89.38
86.90
86.90
86.90
42,900
Sep 25, 2026
86.37
89.80
86.37
89.15
89.15
136,600
Sep 24, 2026
85.85
86.89
85.72
86.37
86.37
62,200
Sep 23, 2026
86.03
86.95
86.03
86.43
86.43
44,200
Sep 22, 2026
86.02
87.40
86.02
86.54
86.54
127,600
Sep 21, 2026
81.54
85.62
81.17
85.59
85.59
125,100
Sep 18, 2026
0.385
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
80.57
81.68
80.26
81.59
81.59
113,600
Sep 17, 2026
82.28
83.17
80.31
80.66
80.28
137,700
Sep 16, 2026
81.45
82.88
80.75
81.32
80.93
76,300
Sep 15, 2026
81.00
81.40
79.98
81.26
80.87
68,900
Sep 14, 2026
80.22
83.50
79.98
81.00
80.61
167,500
Sep 11, 2026
79.50
81.14
79.49
80.22
79.84
120,100
Sep 10, 2026
76.61
79.41
76.52
79.38
79.00
222,100
Sep 9, 2026
75.52
77.30
75.20
76.61
76.24
109,800
Sep 8, 2026
79.00
79.00
75.68
76.25
75.89
179,200
Sep 4, 2026
80.25
80.71
79.10
79.24
78.86
103,400
Sep 3, 2026
80.75
81.03
79.00
80.44
80.06
356,700
Sep 2, 2026
82.09
82.09
79.75
80.39
80.01
295,700
Sep 1, 2026
84.04
84.24
80.98
81.38
80.99
393,200
Aug 31, 2026
84.73
84.90
83.49
84.52
84.12
287,900
Aug 28, 2026
84.00
85.18
83.78
85.13
84.72
314,500
Aug 27, 2026
85.00
85.00
83.35
83.92
83.52
310,200
Aug 26, 2026
86.35
86.35
84.80
85.20
84.79
174,600
Aug 25, 2026
84.95
86.84
84.95
85.89
85.48
103,900
Aug 24, 2026
86.00
87.31
84.50
84.86
84.45
228,600
Aug 21, 2026
86.56
87.51
85.64
86.42
86.01
171,600
Aug 20, 2026
87.50
87.79
85.69
86.06
85.65
361,300
Aug 19, 2026
88.76
89.00
87.27
87.79
87.37
208,900
Aug 18, 2026
89.00
89.54
87.99
88.78
88.36
122,000
Aug 17, 2026
89.15
90.27
88.31
88.89
88.47
248,900
Aug 14, 2026
91.89
91.89
89.01
89.26
88.83
245,500
Aug 13, 2026
92.91
93.24
90.29
91.60
91.16
501,000
Aug 12, 2026
94.38
97.39
92.02
92.89
92.45
189,900
Aug 11, 2026
86.27
94.53
86.26
93.67
93.22
337,900
Aug 10, 2026
86.61
87.00
85.50
86.26
85.85
87,000
Aug 7, 2026
87.48
88.03
85.99
86.81
86.40
75,900
Aug 6, 2026
88.63
88.63
86.64
87.41
86.99
68,500
Aug 5, 2026
88.73
89.88
87.45
88.65
88.23
54,500
Aug 4, 2026
86.02
88.73
85.66
88.51
88.09
84,200
Jul 31, 2026
84.21
84.98
84.00
84.49
84.09
23,000
Jul 30, 2026
85.54
86.10
84.01
84.77
84.37
57,200
Jul 29, 2026
85.52
85.97
84.56
85.58
85.17
40,200
Jul 28, 2026
84.72
86.80
84.56
86.11
85.70
85,100
Jul 27, 2026
86.81
86.81
84.65
85.06
84.65
61,800
Jul 24, 2026
85.11
87.15
84.70
85.47
85.06
34,200
Jul 23, 2026
86.01
86.01
84.33
85.11
84.70
51,600
Jul 22, 2026
87.61
88.56
85.34
86.05
85.64
62,400
Jul 21, 2026
88.37
89.20
87.01
88.07
87.65
55,400
Jul 20, 2026
86.00
88.50
85.95
88.37
87.95
62,900
Jul 17, 2026
85.99
86.93
85.00
86.02
85.61
66,000
Jul 16, 2026
84.20
86.89
84.20
86.46
86.05
62,700
Jul 15, 2026
84.26
85.47
82.73
84.23
83.83
45,800
Jul 14, 2026
87.08
87.50
83.33
83.84
83.44
84,600
Jul 13, 2026
87.32
88.23
86.49
86.97
86.55
103,500
Jul 10, 2026
88.25
88.52
87.17
87.27
86.85
40,000
Jul 9, 2026
86.26
90.15
86.26
88.24
87.82
114,900
Jul 8, 2026
85.55
86.46
84.97
86.21
85.80
84,000
Jul 7, 2026
85.59
87.49
85.59
86.93
86.52
99,500
Jul 6, 2026
87.18
87.20
86.10
86.59
86.18
29,700
Jul 3, 2026
85.38
87.25
85.38
86.87
86.46
48,900
Jul 2, 2026
84.90
85.55
83.92
85.33
84.92
47,200
Jun 30, 2026
83.02
84.72
83.00
84.72
84.32
60,200
Jun 29, 2026
81.56
83.65
81.56
83.31
82.91
66,400
Jun 26, 2026
80.04
81.66
79.90
81.41
81.02
42,600
Jun 25, 2026
79.99
81.51
79.70
80.33
79.95
59,000
Jun 24, 2026
80.82
83.37
78.89
79.29
78.91
136,200
Jun 23, 2026
80.95
81.76
80.82
81.09
80.70
48,500
Jun 22, 2026
81.42
82.34
81.00
81.32
80.93
30,900
Jun 19, 2026
0.385
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
82.81
82.81
81.35
81.62
81.23
17,100
Jun 18, 2026
81.64
83.31
81.44
82.81
82.03
35,500
Jun 17, 2026
83.19
84.22
80.40
80.87
80.11
119,200
Jun 16, 2026
84.41
84.78
83.33
83.55
82.76
34,400
Jun 15, 2026
83.50
85.24
83.49
84.64
83.84
104,500
Jun 12, 2026
82.00
83.43
82.00
83.18
82.40
25,400
Jun 11, 2026
80.43
82.16
80.05
82.03
81.26
24,200
Jun 10, 2026
81.41
81.88
80.08
80.42
79.66
34,800
Jun 9, 2026
81.82
83.50
80.94
82.24
81.47
30,200
Jun 8, 2026
81.61
82.59
81.08
81.72
80.95
57,000
Jun 5, 2026
82.40
82.40
81.30
81.56
80.79
31,000
Jun 4, 2026
81.82
83.12
81.78
82.56
81.78
69,000
Jun 3, 2026
84.79
85.00
81.80
82.20
81.43
89,900
Jun 2, 2026
85.84
86.48
84.70
85.59
84.79
115,800
Jun 1, 2026
86.24
86.48
85.30
85.90
85.09
79,900
May 29, 2026
86.69
87.58
86.23
86.29
85.48
43,700
May 28, 2026
86.60
87.65
86.00
86.64
85.83
61,200
May 27, 2026
86.71
88.00
85.51
86.92
86.10
137,300
May 26, 2026
86.76
86.76
84.90
86.28
85.47
48,500
May 25, 2026
85.26
86.35
84.77
86.28
85.47
40,500
May 22, 2026
85.00
85.49
84.12
84.80
84.00
34,200
May 21, 2026
85.05
85.83
84.01
84.71
83.91
28,800
May 20, 2026
83.07
85.49
82.95
85.47
84.67
74,800
May 19, 2026
82.25
84.11
82.25
82.97
82.19
87,200
May 15, 2026
83.13
84.02
82.13
82.90
82.12
76,800
May 14, 2026
82.83
83.75
82.48
83.60
82.81
97,800
May 13, 2026
81.02
82.41
80.85
81.96
81.19
192,100
May 12, 2026
80.61
81.51
80.26
81.32
80.56
83,700
May 11, 2026
81.73
81.83
78.80
80.95
80.19
127,200
May 8, 2026
83.37
83.37
80.60
81.30
80.54
92,600
May 7, 2026
82.40
83.25
81.06
82.88
82.10
93,200
May 6, 2026
79.61
82.68
79.25
82.10
81.33
141,900
May 5, 2026
75.91
79.90
75.68
77.70
76.97
196,900
May 4, 2026
77.15
77.60
75.26
75.45
74.74
85,600
May 1, 2026
79.41
79.41
77.33
77.62
76.89
103,400
Apr 30, 2026
77.57
79.11
77.57
79.04
78.30
81,800
Apr 29, 2026
78.71
78.83
77.34
77.92
77.19
85,500
Apr 28, 2026
78.75
79.89
78.10
78.88
78.14
44,600
Apr 27, 2026
79.20
80.36
78.04
78.59
77.85
86,600
Apr 24, 2026
79.51
80.50
78.80
79.39
78.64
46,500
Apr 23, 2026
79.00
79.25
78.11
79.02
78.28
60,300
Apr 22, 2026
82.10
82.77
78.50
78.95
78.21
112,900
Apr 21, 2026
83.50
84.88
81.91
82.05
81.28
44,400
Apr 20, 2026
83.03
84.49
82.54
83.93
83.14
35,000
Apr 17, 2026
82.00
85.00
82.00
83.53
82.74
227,100
Apr 16, 2026
82.00
82.33
80.63
81.20
80.44
51,300
Apr 15, 2026
82.66
82.73
81.61
82.00
81.23
68,700
Apr 14, 2026
82.18
83.45
82.00
82.87
82.09
88,100
Apr 13, 2026
80.13
81.42
79.66
81.34
80.58
94,800
Apr 10, 2026
82.03
82.40
80.53
81.31
80.55
112,200
Apr 9, 2026
82.79
83.97
81.12
81.27
80.51
75,000
Apr 8, 2026
84.96
86.25
83.49
83.80
83.01
93,200
Apr 7, 2026
84.46
84.46
80.94
81.67
80.90
64,600
Apr 6, 2026
82.72
84.84
82.72
83.93
83.14
33,700
Apr 2, 2026
80.13
82.82
79.14
82.76
81.98
37,200
Apr 1, 2026
80.59
82.40
80.30
81.19
80.43
81,400
Mar 31, 2026
79.04
80.53
79.04
80.34
79.58
96,500
Mar 30, 2026
80.16
80.16
78.27
78.62
77.88
50,200
Mar 27, 2026
80.36
80.50
77.90
79.96
79.21
100,600
Mar 26, 2026
82.44
83.03
80.57
80.61
79.85
51,000
Mar 25, 2026
82.96
83.80
82.04
83.31
82.53
75,000
Mar 24, 2026
82.20
83.31
81.63
81.67
80.90
53,700
Mar 23, 2026
82.50
84.15
82.30
83.11
82.33
154,900
Mar 20, 2026
0.385
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
83.00
83.29
80.73
81.40
80.63
130,600
Mar 19, 2026
83.91
85.38
82.61
82.97
81.81
82,200
Mar 18, 2026
86.54
86.57
83.30
85.05
83.86
116,700
Mar 17, 2026
87.79
88.95
86.88
86.94
85.72
77,900
Mar 16, 2026
85.07
86.81
85.07
86.79
85.58
49,600
Mar 13, 2026
85.55
86.25
84.62
85.03
83.84
216,200
Mar 12, 2026
88.00
88.50
85.02
85.53
84.33
147,800
Mar 11, 2026
88.40
89.63
87.90
88.52
87.28
65,900
Mar 10, 2026
88.34
89.90
87.10
88.49
87.25
59,900
Mar 9, 2026
89.01
89.63
84.90
88.22
86.99
120,000
Mar 6, 2026
92.10
92.57
90.40
90.80
89.53
104,200
Mar 5, 2026
93.39
94.84
92.38
93.35
92.04
44,800
Mar 4, 2026
93.95
95.38
93.51
94.04
92.72
46,900
Mar 3, 2026
93.60
93.60
90.05
93.12
91.82
106,800
Mar 2, 2026
93.00
95.26
93.00
93.88
92.57
48,100
Feb 27, 2026
97.11
97.19
94.19
95.42
94.08
109,600
Feb 26, 2026
92.34
100.87
92.34
98.18
96.81
278,000
Feb 25, 2026
95.00
96.75
87.52
92.38
91.09
497,400
Feb 24, 2026
93.25
94.50
91.05
91.19
89.91
96,800
Feb 23, 2026
96.74
96.90
92.80
93.53
92.22
216,200
Feb 20, 2026
97.80
99.15
96.62
97.90
96.53
95,300
Feb 19, 2026
95.77
97.80
95.56
97.80
96.43
73,300
Feb 18, 2026
96.00
96.77
95.60
96.08
94.74
121,700
Feb 17, 2026
94.50
96.70
93.81
96.23
94.88
57,900
Feb 13, 2026
96.40
97.00
94.50
94.86
93.53
100,000
Feb 12, 2026
98.39
99.40
95.75
96.62
95.27
86,200
Feb 11, 2026
97.35
98.55
97.08
97.68
96.31
92,400
Feb 10, 2026
95.80
98.67
95.45
97.27
95.91
84,400
Feb 9, 2026
95.25
97.43
95.25
95.97
94.63
86,600
Feb 6, 2026
93.98
96.10
92.86
95.43
94.09
56,400
Feb 5, 2026
95.75
95.75
92.49
94.09
92.77
111,900
Feb 4, 2026
95.72
97.05
94.76
96.02
94.68
103,400
Feb 3, 2026
94.93
97.23
94.50
95.37
94.04
116,200
Feb 2, 2026
92.30
94.54
92.30
93.99
92.67
52,500
Jan 30, 2026
94.75
94.75
92.10
92.96
91.66
164,000
Jan 29, 2026
95.40
95.50
92.78
94.67
93.34
102,800
Jan 28, 2026
94.04
96.80
93.50
95.11
93.78
155,600
Jan 27, 2026
93.25
94.80
91.91
94.00
92.68
89,300
Jan 26, 2026
93.97
94.00
92.43
93.01
91.71
47,900
Jan 23, 2026
94.17
94.61
92.92
93.74
92.43
69,100
Jan 22, 2026
93.29
95.00
93.00
93.62
92.31
115,200
Jan 21, 2026
90.30
94.10
90.26
93.17
91.87
254,900
Jan 20, 2026
89.48
91.08
86.30
90.27
89.01
219,700
Jan 19, 2026
91.07
91.07
89.51
89.56
88.31
35,400
Jan 16, 2026
92.95
92.95
91.08
91.37
90.09
174,100
Jan 15, 2026
91.42
94.25
91.17
92.95
91.65
146,300
Jan 14, 2026
88.73
91.15
88.66
90.65
89.38
81,000
Jan 13, 2026
90.16
90.16
88.11
88.59
87.35
64,300
Jan 12, 2026
89.76
91.57
89.29
90.05
88.79
64,900
Jan 9, 2026
91.48
92.59
88.33
90.40
89.13
209,800
Jan 8, 2026
85.00
91.67
85.00
91.47
90.19
198,300
Jan 7, 2026
86.70
86.78
85.10
85.10
83.91
60,900
Jan 6, 2026
85.46
87.04
85.07
86.68
85.47
78,100
Jan 5, 2026
86.11
86.92
84.75
84.88
83.69
75,400
Jan 2, 2026
83.89
85.97
83.81
85.82
84.62
83,500
Dec 31, 2025
83.95
84.79
83.79
83.94
82.77
51,100
Dec 30, 2025
84.61
85.10
83.67
83.70
82.53
107,900
Dec 29, 2025
85.00
86.00
84.53
84.82
83.63
97,400
Dec 24, 2025
83.67
85.60
83.67
85.35
84.16
47,700
Dec 23, 2025
83.30
84.52
83.30
84.00
82.82
83,700
Dec 22, 2025
84.00
84.99
82.51
83.34
82.17
97,400
Dec 19, 2025
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
81.60
84.07
81.51
83.74
82.57
199,200
Dec 18, 2025
80.32
81.88
79.25
81.47
79.98
129,600
Dec 17, 2025
75.58
81.78
75.50
80.28
78.82
385,800
Dec 16, 2025
75.62
75.73
74.87
75.55
74.17
147,300
Dec 15, 2025
75.78
76.50
74.96
75.57
74.19
168,800
Dec 12, 2025
76.75
77.70
75.50
75.74
74.36
131,100
Dec 11, 2025
77.75
78.00
76.60
76.70
75.30
127,800
Dec 10, 2025
79.15
79.28
77.53
77.99
76.57
111,500
Dec 9, 2025
80.40
80.98
78.56
78.75
77.31
106,400
Dec 8, 2025
80.56
81.10
79.97
80.25
78.79
67,600
Dec 5, 2025
80.24
80.48
79.49
80.21
78.75
56,400
Dec 4, 2025
81.16
81.50
79.15
79.91
78.45
85,200
Dec 3, 2025
80.51
81.30
80.36
80.84
79.37
63,100
Dec 2, 2025
79.61
80.79
78.78
80.43
78.96
87,300
Dec 1, 2025
80.50
80.88
78.75
79.44
77.99
130,300
Nov 28, 2025
81.28
82.05
80.88
81.19
79.71
66,300
Nov 27, 2025
80.10
81.30
79.32
81.08
79.60
42,800
Nov 26, 2025
79.30
80.47
78.75
79.71
78.26
99,700
Nov 25, 2025
76.77
79.63
76.64
79.19
77.75
152,000
Nov 24, 2025
76.01
76.66
74.75
76.43
75.04
143,700
Nov 21, 2025
73.10
76.11
72.32
75.88
74.50
208,200
Nov 20, 2025
71.99
74.83
71.66
72.65
71.33
196,500
Nov 19, 2025
72.42
72.96
71.07
71.85
70.54
87,600
Nov 18, 2025
73.00
73.00
71.00
72.15
70.83
362,900
Nov 17, 2025
72.90
75.28
72.64
73.43
72.09
182,400
Nov 14, 2025
71.90
73.35
71.90
72.79
71.46
136,000
Nov 13, 2025
72.17
73.11
71.96
72.49
71.17
147,600
Nov 12, 2025
69.05
72.61
69.05
72.23
70.91
227,100
Nov 11, 2025
68.55
68.88
67.31
68.81
67.56
211,400
Nov 10, 2025
70.00
71.16
67.80
68.70
67.45
271,000
Nov 7, 2025
67.72
69.51
65.60
69.33
68.07
403,000
Nov 6, 2025
69.10
71.38
67.50
67.59
66.36
432,500
Nov 5, 2025
78.75
78.78
67.84
69.16
67.90
737,000
Nov 4, 2025
81.35
81.35
79.90
80.32
78.86
113,300
Nov 3, 2025
82.00
82.35
80.61
81.23
79.75
157,400
Oct 31, 2025
80.94
82.70
80.94
81.74
80.25
87,500
Oct 30, 2025
81.91
82.06
80.71
80.91
79.43
106,800
