Cargojet Inc. CJT.TO
108.28 CAD -0.49 (-0.45%)
As ofNov 13, 2026, 4:00 PM EST
106.16 Day range 110.14
71.85 52-week range 108.77
- YTD
- +29.00%
- 1 year
- +49.37%
CJT.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 108.77 | 110.14 | 106.16 | 108.28 | -0.49 | -0.45% | 125,804 |
| Nov 12, 2026 | 103.00 | 112.71 | 103.00 | 108.77 | +10.15 | +10.29% | 656,400 |
| Nov 11, 2026 | 95.91 | 98.90 | 95.91 | 98.62 | +1.37 | +1.41% | 162,400 |
| Nov 10, 2026 | 96.19 | 97.46 | 95.30 | 97.25 | +1.06 | +1.10% | 111,100 |
| Nov 9, 2026 | 95.48 | 97.43 | 95.48 | 96.19 | +1.07 | +1.12% | 66,300 |
| Nov 6, 2026 | 93.85 | 95.87 | 93.80 | 95.12 | +0.71 | +0.75% | 45,000 |
| Nov 5, 2026 | 97.74 | 98.00 | 93.01 | 94.41 | -2.64 | -2.72% | 115,000 |
| Nov 4, 2026 | 94.25 | 97.95 | 93.83 | 97.05 | +3.06 | +3.26% | 190,900 |
| Nov 3, 2026 | 89.38 | 93.99 | 89.38 | 93.99 | +3.95 | +4.39% | 148,900 |
| Nov 2, 2026 | 85.86 | 90.75 | 85.86 | 90.04 | +4.23 | +4.93% | 104,500 |
| Oct 30, 2026 | 85.67 | 86.25 | 84.31 | 85.81 | -0.43 | -0.50% | 61,700 |
| Oct 29, 2026 | 85.83 | 86.38 | 85.23 | 86.24 | +0.92 | +1.08% | 21,200 |
| Oct 28, 2026 | 86.54 | 86.54 | 85.30 | 85.32 | -1.41 | -1.63% | 17,000 |
| Oct 27, 2026 | 84.52 | 86.96 | 84.25 | 86.73 | +2.21 | +2.61% | 69,400 |
| Oct 26, 2026 | 83.11 | 84.52 | 83.11 | 84.52 | +1.41 | +1.70% | 27,500 |
| Oct 23, 2026 | 83.50 | 84.06 | 81.46 | 83.11 | -1.13 | -1.34% | 43,300 |
| Oct 22, 2026 | 82.94 | 84.91 | 82.94 | 84.24 | +0.62 | +0.74% | 31,700 |
| Oct 21, 2026 | 85.28 | 85.48 | 83.32 | 83.62 | -1.66 | -1.95% | 62,700 |
| Oct 20, 2026 | 85.42 | 85.66 | 84.68 | 85.28 | +0.24 | +0.28% | 11,200 |
| Oct 19, 2026 | 85.17 | 85.50 | 84.50 | 85.04 | -0.58 | -0.68% | 113,700 |
| Oct 16, 2026 | 85.75 | 85.75 | 85.00 | 85.62 | -0.13 | -0.15% | 37,300 |
| Oct 15, 2026 | 83.75 | 85.75 | 83.01 | 85.75 | +1.14 | +1.35% | 37,600 |
| Oct 14, 2026 | 86.01 | 86.02 | 83.69 | 84.61 | -1.45 | -1.68% | 32,700 |
| Oct 13, 2026 | 86.74 | 87.79 | 85.96 | 86.06 | -1.04 | -1.19% | 31,000 |
| Oct 9, 2026 | 86.34 | 87.49 | 86.18 | 87.10 | -0.51 | -0.58% | 41,400 |
| Oct 8, 2026 | 86.31 | 88.18 | 86.14 | 87.61 | +1.35 | +1.57% | 52,500 |
| Oct 7, 2026 | 86.69 | 87.15 | 85.01 | 86.26 | -1.32 | -1.51% | 109,300 |
| Oct 6, 2026 | 88.69 | 89.21 | 86.60 | 87.58 | -1.06 | -1.20% | 54,900 |
| Oct 5, 2026 | 90.95 | 91.15 | 87.99 | 88.64 | -2.42 | -2.66% | 79,100 |
| Oct 2, 2026 | 88.45 | 92.73 | 87.61 | 91.06 | +2.96 | +3.36% | 170,900 |
| Oct 1, 2026 | 88.49 | 88.49 | 86.45 | 88.10 | -0.65 | -0.73% | 57,800 |
| Sep 30, 2026 | 87.25 | 89.39 | 87.25 | 88.75 | +1.36 | +1.56% | 55,000 |
| Sep 29, 2026 | 87.01 | 87.49 | 85.60 | 87.39 | +0.49 | +0.56% | 51,600 |
| Sep 28, 2026 | 88.44 | 89.38 | 86.90 | 86.90 | -2.25 | -2.52% | 42,900 |
| Sep 25, 2026 | 86.37 | 89.80 | 86.37 | 89.15 | +2.78 | +3.22% | 136,600 |
| Sep 24, 2026 | 85.85 | 86.89 | 85.72 | 86.37 | -0.06 | -0.07% | 62,200 |
| Sep 23, 2026 | 86.03 | 86.95 | 86.03 | 86.43 | -0.11 | -0.13% | 44,200 |
| Sep 22, 2026 | 86.02 | 87.40 | 86.02 | 86.54 | +0.95 | +1.11% | 127,600 |
| Sep 21, 2026 | 81.54 | 85.62 | 81.17 | 85.59 | +4.00 | +4.90% | 125,100 |
| Sep 18, 2026 | 80.57 | 81.68 | 80.26 | 81.59 | +0.93 | +1.15% | 113,600 |
| Sep 17, 2026 | 82.28 | 83.17 | 80.31 | 80.66 | -0.66 | -0.81% | 137,700 |
| Sep 16, 2026 | 81.45 | 82.88 | 80.75 | 81.32 | +0.06 | +0.07% | 76,300 |
| Sep 15, 2026 | 81.00 | 81.40 | 79.98 | 81.26 | +0.26 | +0.32% | 68,900 |
| Sep 14, 2026 | 80.22 | 83.50 | 79.98 | 81.00 | +0.78 | +0.97% | 167,500 |
| Sep 11, 2026 | 79.50 | 81.14 | 79.49 | 80.22 | +0.84 | +1.06% | 120,100 |
| Sep 10, 2026 | 76.61 | 79.41 | 76.52 | 79.38 | +2.77 | +3.62% | 222,100 |
| Sep 9, 2026 | 75.52 | 77.30 | 75.20 | 76.61 | +0.36 | +0.47% | 109,800 |
| Sep 8, 2026 | 79.00 | 79.00 | 75.68 | 76.25 | -2.99 | -3.77% | 179,200 |
| Sep 4, 2026 | 80.25 | 80.71 | 79.10 | 79.24 | -1.20 | -1.49% | 103,400 |
| Sep 3, 2026 | 80.75 | 81.03 | 79.00 | 80.44 | +0.05 | +0.06% | 356,700 |
| Sep 2, 2026 | 82.09 | 82.09 | 79.75 | 80.39 | -0.99 | -1.22% | 295,700 |
| Sep 1, 2026 | 84.04 | 84.24 | 80.98 | 81.38 | -3.14 | -3.72% | 393,200 |
| Aug 31, 2026 | 84.73 | 84.90 | 83.49 | 84.52 | -0.61 | -0.72% | 287,900 |
| Aug 28, 2026 | 84.00 | 85.18 | 83.78 | 85.13 | +1.21 | +1.44% | 314,500 |
| Aug 27, 2026 | 85.00 | 85.00 | 83.35 | 83.92 | -1.28 | -1.50% | 310,200 |
| Aug 26, 2026 | 86.35 | 86.35 | 84.80 | 85.20 | -0.69 | -0.80% | 174,600 |
| Aug 25, 2026 | 84.95 | 86.84 | 84.95 | 85.89 | +1.03 | +1.21% | 103,900 |
| Aug 24, 2026 | 86.00 | 87.31 | 84.50 | 84.86 | -1.56 | -1.81% | 228,600 |
| Aug 21, 2026 | 86.56 | 87.51 | 85.64 | 86.42 | +0.36 | +0.42% | 171,600 |
| Aug 20, 2026 | 87.50 | 87.79 | 85.69 | 86.06 | -1.73 | -1.97% | 361,300 |
| Aug 19, 2026 | 88.76 | 89.00 | 87.27 | 87.79 | -0.99 | -1.12% | 208,900 |
| Aug 18, 2026 | 89.00 | 89.54 | 87.99 | 88.78 | -0.11 | -0.12% | 122,000 |
| Aug 17, 2026 | 89.15 | 90.27 | 88.31 | 88.89 | -0.37 | -0.41% | 248,900 |
| Aug 14, 2026 | 91.89 | 91.89 | 89.01 | 89.26 | -2.34 | -2.55% | 245,500 |
64 days, newest first. Daily bars as drawn on the CJT.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.