$49.68 +0.19 (%) Cargojet Inc - Toronto Stock Exchange

Dec. 2, 2016 | 12:41 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CJT.TO historical data

Date Open High Low Close Volume
12/1/201650.3450.3448.9149.4923,004
11/30/201651.0051.5250.2950.5724,609
11/29/201650.5551.2850.1950.5517,075
11/28/201651.6551.6550.6350.7023,823
11/25/201651.2551.6051.1251.5521,149
11/24/201651.4951.6150.9651.1714,950
11/23/201651.6952.5651.0051.0329,787
11/22/201651.0051.4950.5251.1038,425
11/21/201649.5050.8849.4150.7147,735
11/18/201649.3950.0149.3649.5031,979
11/17/201647.3049.6347.0649.49108,623
11/16/201647.0147.8446.6847.3228,518
11/15/201646.6047.6746.6047.4956,170
11/14/201646.9747.0846.5846.5916,667
11/11/201647.6347.6346.5146.9513,981
11/10/201647.2047.5046.8047.1447,073
11/9/201646.9547.1645.7146.8823,625
11/8/201646.8447.3046.7247.0478,920
11/7/201648.2248.2246.2146.7945,835
11/4/201642.5245.5842.5145.5842,809
11/3/201643.6043.8542.8842.9014,896
11/2/201643.7644.0043.4643.7011,950
11/1/201644.5044.5043.8444.0020,800
10/31/201644.8044.8043.6544.0319,789
10/28/201644.4044.9044.2044.8311,901
10/27/201644.8944.8943.4544.0216,854
10/26/201644.9045.1544.6044.7510,941
10/25/201645.0445.1544.6845.1512,336
10/24/201644.8145.1844.8144.9122,552
10/21/201644.8045.0044.4544.6319,296
10/20/201644.9644.9644.4544.7512,575
10/19/201644.0045.2043.5244.6429,551
10/18/201642.9944.0042.8044.0033,774
10/17/201641.6442.9241.6142.7535,028
10/14/201643.9744.0041.9641.9643,914
10/13/201643.8943.8943.5043.7018,159
10/12/201643.7044.2043.5043.9134,570
10/11/201643.0043.9343.0043.8134,431
10/7/201642.9643.2842.8043.0025,850
10/6/201643.4943.4942.8142.8114,809
10/5/201643.7443.7443.1543.3410,157
10/4/201643.1843.5042.6843.508,477
10/3/201643.0243.5942.6043.0014,824
9/30/201643.2043.3542.5043.2872,676
9/29/201642.0143.1141.8242.9644,048
9/28/201642.1042.1041.5142.0132,573
9/27/201642.7342.7341.8842.1024,672
9/26/201642.9843.0042.2442.5020,188
9/23/201643.8543.8542.9743.2913,503
9/22/201643.8544.0043.5043.7235,559
9/21/201643.4944.0243.3743.6448,439
9/20/201643.0043.5642.3043.0059,662
9/19/201640.6642.5340.6042.4977,587
9/16/201640.6940.6939.9840.3533,744
9/15/201639.2040.7039.0040.0594,019
9/14/201639.1039.5038.8339.0039,490
9/13/201639.0239.1638.7938.9924,807
9/12/201639.3439.8439.2239.4917,106
9/9/201639.7539.7538.7039.4327,935
9/8/201639.9940.1339.5039.618,756
9/7/201639.8440.1739.7140.0512,218
9/6/201640.0040.6839.7740.0818,513
9/2/201639.4840.7039.4340.0934,212
9/1/201640.1440.1439.1039.9024,028
8/31/201639.7940.2639.5040.1527,668
8/30/201640.1740.5039.9040.3726,299
8/29/201641.7841.7840.3240.3235,278
8/26/201639.0041.9939.0041.9947,382
8/25/201639.0139.1538.7539.1511,949
8/24/201639.2539.6239.1239.2032,009
8/23/201639.9739.9739.5939.6063,445
8/22/201639.3440.0039.3439.7031,336
8/19/201639.5539.5538.6139.2422,200
8/18/201639.9839.9839.2039.5557,060
8/17/201638.0038.5037.0038.4936,226
8/16/201635.6337.0035.6337.0031,768
8/15/201635.1036.8035.0035.5536,544
8/12/201634.2634.5034.1034.496,110
8/11/201633.9534.7533.5734.5014,100
8/10/201634.0034.0033.3533.604,920
8/9/201634.2734.5933.7533.974,809
8/8/201633.5634.6133.5634.494,450
8/5/201634.5034.5534.2534.553,813
8/4/201634.4734.9734.4034.5014,253
8/3/201633.5334.3033.5333.999,102
8/2/201633.2733.5233.2733.525,278
7/29/201633.5933.8533.5033.5110,880
7/28/201634.0234.0233.6033.7813,018
7/27/201633.5434.5033.5234.494,236
7/26/201634.0234.4034.0034.4011,100
7/25/201633.9534.4033.9534.401,006
7/22/201634.3434.7834.3434.655,367
7/21/201634.4334.7634.4334.711,258
7/20/201634.7234.7534.4234.424,026
7/19/201633.8935.0133.8934.1113,590
7/18/201633.3134.0532.9933.508,821
7/15/201634.7534.7633.3233.327,423
7/14/201635.1635.3735.0035.0022,694
7/13/201635.0035.2535.0035.2515,188
7/12/201634.9535.1334.9535.1327,565
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center