$25.70 -0.24 (%) Cargojet Inc - TSX

Nov. 28, 2014 | 11:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CJT.TO historical data

Date Open High Low Close Volume
11/27/201425.3925.9425.3525.9410,165
11/26/201425.1625.3425.0125.307,011
11/25/201425.1625.2224.8024.9214,503
11/24/201425.6925.6925.2125.268,198
11/21/201425.7126.0525.7125.9117,661
11/20/201425.4926.0925.4926.0012,175
11/19/201425.5125.8025.3625.5113,154
11/18/201425.4725.8325.2025.5110,636
11/17/201425.4025.4025.1925.215,730
11/14/201425.2425.8125.2425.606,758
11/13/201425.2625.2624.8425.155,228
11/12/201425.1825.1824.8024.999,122
11/11/201424.2625.2524.2625.0018,773
11/10/201424.5224.8524.3524.547,226
11/7/201424.7925.1724.5124.5111,039
11/6/201424.8524.9924.6624.667,031
11/5/201424.5025.1024.5024.8018,197
11/4/201424.1124.6024.1124.601,801
11/3/201424.5324.5424.4624.506,200
10/31/201424.6924.9824.4924.5110,835
10/30/201424.2524.4524.0024.1910,662
10/29/201424.4724.6524.0924.447,985
10/28/201423.7624.6623.2524.5513,827
10/27/201423.9523.9523.2523.756,447
10/24/201423.4923.6823.3423.6812,867
10/23/201423.1523.7723.1523.2512,542
10/22/201422.6923.1722.6923.177,066
10/21/201422.3322.8921.9522.6829,867
10/20/201422.1722.2521.8622.0025,878
10/17/201421.7622.3521.7622.007,110
10/16/201420.6021.7520.6021.7413,471
10/15/201421.1221.2820.7420.8712,389
10/14/201421.5521.6521.2421.4413,725
10/10/201421.5321.9021.3921.898,008
10/9/201421.8321.8821.7021.702,963
10/8/201421.4721.8921.4721.7012,476
10/7/201421.7421.7421.6021.664,372
10/6/201421.4021.7821.3521.783,935
10/3/201421.7522.2021.5121.5115,069
10/2/201421.4121.9821.2521.7417,872
10/1/201421.4821.9621.2521.555,069
9/30/201421.6621.6621.2021.276,918
9/29/201421.2621.4920.4021.4911,061
9/26/201421.3321.5121.3321.511,695
9/25/201422.1222.1620.7421.2015,999
9/24/201422.2022.2621.8522.2616,260
9/23/201422.5022.6021.9122.408,628
9/22/201422.6722.8822.3122.8822,247
9/19/201422.4022.9022.2522.9027,308
9/18/201422.4922.6022.2922.3612,041
9/17/201422.4422.5822.2522.268,434
9/16/201422.3722.3722.1722.353,574
9/15/201421.8722.5021.7322.376,805
9/12/201422.3522.5522.3122.3110,921
9/11/201422.4122.4122.1622.356,772
9/10/201422.2622.3522.2022.254,754
9/9/201422.7422.8422.3722.403,104
9/8/201422.3122.7922.3122.4113,592
9/5/201422.5922.5922.1222.252,574
9/4/201422.8422.9522.7522.818,111
9/3/201422.8622.9022.8022.812,687
9/2/201422.8523.0022.8522.867,465
8/29/201422.9923.0022.7522.805,706
8/28/201422.8023.0022.7622.766,264
8/27/201423.1023.1022.8022.806,098
8/26/201422.8523.2022.8523.0111,688
8/25/201423.1723.4523.0023.107,068
8/22/201423.0623.2522.8922.968,449
8/21/201423.2523.4523.2223.225,534
8/20/201423.0023.4423.0023.253,034
8/19/201423.1923.3223.0023.102,776
8/18/201423.2523.2522.9823.007,821
8/15/201423.1023.2523.0523.2411,432
8/14/201423.3723.3823.0523.259,551
8/13/201423.1123.3523.0023.1142,318
8/12/201422.2623.0222.2622.9220,597
8/11/201422.6522.8522.4022.459,438
8/8/201421.9622.6521.9522.6510,242
8/7/201422.0322.0521.5122.0510,799
8/6/201421.7522.4121.2621.9721,284
8/5/201422.2822.8521.7521.7514,811
8/1/201422.3522.6722.3522.357,127
7/31/201423.1123.2522.7022.7511,390
7/30/201423.4423.4422.8622.8610,347
7/29/201422.7723.2322.4523.2311,427
7/28/201423.3723.5022.3122.3214,756
7/25/201422.5023.1422.5023.0010,061
7/24/201422.5022.5022.2522.397,379
7/23/201422.5022.5022.0522.3510,870
7/22/201422.0822.5022.0822.118,584
7/21/201422.0022.2021.8222.1711,285
7/18/201422.0022.0021.9521.9512,634
7/17/201422.6022.6022.0022.0017,231
7/16/201422.3422.5322.3122.368,248
7/15/201422.2622.6022.2522.3810,438
7/14/201422.9423.4022.3622.407,723
7/11/201422.4923.0022.2122.7520,264
7/10/201421.8722.3821.7522.3521,756
7/9/201421.7322.1421.7321.9218,382
7/8/201421.2721.7021.2021.4311,861
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center