Cargojet Inc. CGJTF
76.96 USD +0.92 (+1.21%)
Regular-session close
75.98 Day range 77.03
50.54 52-week range 78.64
- YTD
- +24.73%
- 1 year
- +48.89%
CGJTF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 75.98 | 77.03 | 75.98 | 77.03 | +0.99 | +1.30% | 500 |
| Nov 12, 2026 | 69.73 | 78.64 | 69.73 | 76.04 | +8.16 | +12.02% | 127,500 |
| Nov 11, 2026 | 67.66 | 68.07 | 67.66 | 67.88 | +0.18 | +0.27% | 12,300 |
| Nov 10, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | -0.25 | -0.37% | 100 |
| Nov 9, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | +0.49 | +0.73% | 3,400 |
| Nov 6, 2026 | 66.81 | 67.50 | 66.63 | 67.46 | -0.19 | -0.28% | 3,500 |
| Nov 5, 2026 | 68.73 | 68.73 | 67.65 | 67.65 | -1.33 | -1.93% | 2,300 |
| Nov 4, 2026 | 67.61 | 68.98 | 67.60 | 68.98 | +2.28 | +3.42% | 69,300 |
| Nov 3, 2026 | 65.87 | 66.70 | 65.69 | 66.70 | +2.74 | +4.28% | 2,300 |
| Nov 2, 2026 | 64.20 | 64.71 | 63.96 | 63.96 | +2.32 | +3.76% | 6,600 |
| Oct 30, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | +0.66 | +1.08% | 2,100 |
| Oct 28, 2026 | 61.04 | 61.04 | 60.98 | 60.98 | -0.77 | -1.25% | 900 |
| Oct 27, 2026 | 60.45 | 61.78 | 60.45 | 61.75 | +2.16 | +3.62% | 23,200 |
| Oct 26, 2026 | 59.59 | 59.59 | 59.59 | 59.59 | -0.20 | -0.33% | 900 |
| Oct 23, 2026 | 59.75 | 59.79 | 59.75 | 59.79 | -0.60 | -0.99% | 2,300 |
| Oct 22, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | +0.12 | +0.20% | 2,000 |
| Oct 20, 2026 | 60.27 | 60.27 | 60.27 | 60.27 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 60.27 | 60.27 | 60.27 | 60.27 | +0.16 | +0.27% | 85,600 |
| Oct 16, 2026 | 60.11 | 60.11 | 60.11 | 60.11 | +0.46 | +0.77% | 1,700 |
| Oct 15, 2026 | 59.05 | 59.65 | 59.05 | 59.65 | -0.95 | -1.57% | 3,300 |
| Oct 14, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | -0.51 | -0.83% | 1,900 |
| Oct 12, 2026 | 61.11 | 61.11 | 61.11 | 61.11 | 0.00 | 0.00% | 100 |
| Oct 9, 2026 | 61.12 | 61.12 | 61.11 | 61.11 | -0.37 | -0.60% | 300 |
| Oct 8, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | +1.27 | +2.11% | 200 |
| Oct 7, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | -0.90 | -1.47% | 4,800 |
| Oct 6, 2026 | 62.52 | 62.52 | 61.11 | 61.11 | -1.10 | -1.77% | 3,200 |
| Oct 5, 2026 | 62.06 | 62.21 | 61.81 | 62.21 | -1.90 | -2.96% | 17,200 |
| Oct 2, 2026 | 62.01 | 64.11 | 62.01 | 64.11 | +2.76 | +4.50% | 1,200 |
| Oct 1, 2026 | 60.85 | 61.35 | 60.85 | 61.35 | -0.94 | -1.51% | 500 |
| Sep 30, 2026 | 61.54 | 62.29 | 61.54 | 62.29 | +1.23 | +2.01% | 1,100 |
| Sep 29, 2026 | 61.06 | 61.06 | 61.06 | 61.06 | -0.32 | -0.52% | 4,200 |
| Sep 28, 2026 | 61.88 | 61.88 | 61.38 | 61.38 | -1.72 | -2.73% | 1,100 |
| Sep 25, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | +2.04 | +3.34% | 27,100 |
| Sep 24, 2026 | 60.96 | 61.06 | 60.96 | 61.06 | -0.52 | -0.84% | 3,400 |
| Sep 23, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 61.67 | 61.67 | 61.52 | 61.58 | +1.15 | +1.90% | 16,000 |
| Sep 21, 2026 | 60.43 | 60.43 | 60.43 | 60.43 | +2.15 | +3.69% | 13,500 |
| Sep 18, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 59.15 | 59.15 | 58.28 | 58.28 | -0.41 | -0.70% | 23,800 |
| Sep 16, 2026 | 58.54 | 59.18 | 58.54 | 58.69 | +0.60 | +1.03% | 7,100 |
| Sep 15, 2026 | 58.09 | 58.09 | 58.09 | 58.09 | -0.14 | -0.24% | 5,900 |
| Sep 14, 2026 | 58.80 | 59.71 | 58.23 | 58.23 | +0.24 | +0.41% | 44,100 |
| Sep 11, 2026 | 57.99 | 58.25 | 57.99 | 57.99 | +1.30 | +2.29% | 19,500 |
| Sep 10, 2026 | 56.69 | 56.69 | 56.69 | 56.69 | +1.54 | +2.79% | 27,400 |
| Sep 9, 2026 | 54.93 | 55.15 | 54.93 | 55.15 | +0.01 | +0.02% | 4,200 |
| Sep 8, 2026 | 56.07 | 56.07 | 55.14 | 55.14 | -2.16 | -3.77% | 2,700 |
| Sep 4, 2026 | 57.71 | 58.00 | 57.30 | 57.30 | -0.86 | -1.48% | 6,300 |
| Sep 3, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | -0.29 | -0.50% | 6,600 |
| Sep 2, 2026 | 58.45 | 58.45 | 58.45 | 58.45 | -1.27 | -2.13% | 6,500 |
| Sep 1, 2026 | 59.72 | 59.72 | 59.72 | 59.72 | -1.19 | -1.95% | 300 |
| Aug 31, 2026 | 60.25 | 60.91 | 60.25 | 60.91 | -1.21 | -1.95% | 3,500 |
| Aug 28, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | -0.47 | -0.75% | 1,100 |
| Aug 24, 2026 | 62.59 | 62.59 | 62.59 | 62.59 | -0.24 | -0.38% | 9,800 |
| Aug 21, 2026 | 63.35 | 63.35 | 62.83 | 62.83 | -0.46 | -0.73% | 8,000 |
| Aug 20, 2026 | 63.34 | 63.34 | 63.29 | 63.29 | -0.82 | -1.28% | 6,700 |
| Aug 19, 2026 | 64.11 | 64.11 | 64.11 | 64.11 | -0.59 | -0.91% | 300 |
| Aug 18, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 64.06 | 64.70 | 64.06 | 64.70 | -0.30 | -0.46% | 64,900 |
| Aug 14, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the CGJTF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.