$28.50 +0.25 (%) Cargojet Inc - TSX

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CJT.TO historical data

Date Open High Low Close Volume
5/22/201528.4528.5028.3028.505,890
5/21/201528.4928.4928.2128.255,544
5/20/201528.4528.5528.1128.4633,088
5/19/201528.5028.5028.2328.452,185
5/15/201529.0929.1028.4928.647,010
5/14/201528.7029.1028.6729.0919,479
5/13/201527.9828.8827.9028.6034,706
5/12/201527.4628.2027.2528.2011,029
5/11/201525.9727.7325.9727.7325,462
5/8/201525.7925.7925.4925.7110,553
5/7/201525.3425.5025.0325.5012,824
5/6/201525.4925.8525.0525.1513,263
5/5/201526.4426.4425.0225.5022,027
5/4/201526.2026.6926.1626.406,933
5/1/201526.2026.2026.0126.1915,311
4/30/201525.9526.2025.8126.006,386
4/29/201526.1426.3025.4825.8518,880
4/28/201526.3026.4026.1526.208,704
4/27/201526.9026.9126.7126.82922
4/24/201526.6027.0026.6026.965,715
4/23/201527.1027.1526.0026.506,854
4/22/201527.2427.2527.0027.0013,377
4/21/201526.8627.0926.8627.0012,063
4/20/201527.2927.3027.0027.0013,458
4/17/201527.2027.5027.2027.4111,980
4/16/201527.4527.5027.2127.3061,332
4/15/201527.5027.8027.4527.495,696
4/14/201527.7427.8027.5127.536,572
4/13/201528.2328.2327.7527.806,566
4/10/201527.8828.0027.8127.916,900
4/9/201527.8727.8727.7927.813,743
4/8/201527.7027.9027.7027.804,398
4/7/201527.9827.9827.6427.7013,971
4/6/201527.4827.9627.4827.716,362
4/2/201526.8627.4126.8627.267,147
4/1/201526.9727.4226.8426.8423,318
3/31/201526.9226.9926.6626.834,735
3/30/201527.1027.2526.8226.824,593
3/27/201526.7527.3026.7327.306,423
3/26/201526.9927.0526.7526.754,574
3/25/201527.4727.4827.0127.018,499
3/24/201527.2427.3526.6627.358,881
3/23/201526.4327.2526.4327.247,058
3/20/201527.0527.2026.7526.924,828
3/19/201526.3027.2026.3027.014,845
3/18/201526.3426.3925.8526.279,314
3/17/201526.7426.8325.9926.2512,421
3/16/201527.2527.3726.7526.769,436
3/13/201527.4927.4926.9727.256,806
3/12/201527.5127.9926.9927.497,821
3/11/201527.0028.0027.0027.4814,527
3/10/201526.9026.9926.5926.9711,977
3/9/201526.3927.0026.0727.0017,126
3/6/201525.5025.8725.0525.8015,159
3/5/201526.6526.6525.4525.459,530
3/4/201526.6026.6526.4526.455,502
3/3/201526.7226.7826.6026.605,439
3/2/201526.9026.9026.6526.756,986
2/27/201526.5926.8526.5926.852,203
2/26/201526.7526.7526.6526.758,171
2/25/201526.7526.7526.5026.756,484
2/24/201526.5326.7526.5026.708,053
2/23/201526.5626.8426.5026.658,010
2/20/201527.1727.1726.7526.856,079
2/19/201526.9427.1026.3727.0410,218
2/18/201526.3626.8926.2126.854,638
2/17/201526.8127.0026.3126.3120,626
2/13/201526.8527.0026.6026.805,984
2/12/201526.5626.5626.1026.5010,390
2/11/201527.1427.3526.2626.574,242
2/10/201526.7027.2026.6526.957,791
2/9/201527.0127.0126.3926.667,603
2/6/201527.5028.1027.0027.0314,323
2/5/201526.1827.5026.1827.489,797
2/4/201526.2526.5926.2526.304,454
2/3/201526.1426.3826.0026.3736,259
2/2/201526.0126.7525.8026.129,003
1/30/201526.5127.0026.2526.254,965
1/29/201527.1727.1726.2926.453,503
1/28/201527.1527.2027.0227.072,068
1/27/201527.2027.3527.0027.308,552
1/26/201526.8327.3526.8327.354,472
1/23/201527.2727.2726.7527.005,873
1/22/201526.7027.0026.7027.0023,978
1/21/201526.0226.8726.0226.633,067
1/20/201527.0027.0026.2126.219,141
1/19/201526.5026.7526.5026.752,900
1/16/201526.3826.5026.2926.505,243
1/15/201526.4626.5026.4026.403,297
1/14/201526.7226.7226.3826.484,937
1/13/201527.1627.1626.5526.5511,090
1/12/201527.1027.1026.6026.837,404
1/9/201527.0127.2626.7626.766,571
1/8/201526.0926.9026.0826.899,120
1/7/201525.4926.0825.3726.077,884
1/6/201526.0026.0024.6925.1515,972
1/5/201527.9527.9526.0326.038,987
1/2/201527.9027.9027.1427.351,811
12/31/201428.0728.1427.5027.507,047
12/30/201427.6728.3027.5927.6110,294
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center