Cargojet Inc $21.10

down -0.10


17/4/2014 03:59 PM  |  TSX : CJT.TO  
Industries : Transportation / Air Services, Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CJT.TO historical data

Date Open High Low Close Volume
4/17/201421.0621.2721.0121.1025,440
4/16/201421.0021.2821.0021.2014,706
4/15/201421.0621.3920.9521.0012,132
4/14/201421.1121.2720.7320.8312,264
4/11/201421.4821.7921.2121.2916,707
4/10/201421.9922.0021.0921.2538,914
4/9/201420.6022.5520.5921.9077,062
4/8/201420.5020.5520.5020.5012,827
4/7/201420.5020.6520.5020.5022,014
4/4/201420.6320.6420.5020.5614,191
4/3/201420.5920.6320.4520.5013,119
4/2/201420.1420.6720.1420.6525,483
4/1/201419.9620.3419.9620.2318,980
3/31/201420.1520.3520.0020.0032,260
3/28/201419.9720.2619.9420.0454,936
3/27/201420.9120.9120.0120.1037,881
3/26/201421.4421.4421.0021.0017,285
3/25/201421.2521.4321.2521.3016,879
3/24/201421.4021.4021.1821.4052,473
3/21/201421.1821.3021.0321.2015,299
3/20/201421.2021.2020.9421.1724,264
3/19/201421.2521.3920.9121.2064,173
3/18/201421.5021.5521.0021.1526,077
3/17/201421.3921.7421.2321.5058,875
3/14/201420.8621.2120.7921.2128,904
3/13/201420.3020.8620.3020.8626,101
3/12/201420.3520.4020.2520.4043,256
3/11/201420.5020.7020.4020.4513,334
3/10/201420.2020.5020.1620.4727,782
3/7/201420.0120.3019.8020.2957,052
3/6/201418.6920.3018.6920.30109,069
3/5/201418.6018.6018.4518.4521,372
3/4/201418.2518.6618.2518.5945,061
3/3/201418.0118.3018.0018.2644,760
2/28/201418.0018.1518.0018.0528,866
2/27/201418.0018.2017.9018.0052,585
2/26/201417.7518.0017.5018.0051,109
2/25/201418.0118.0117.3017.7574,370
2/24/201418.6418.6418.0018.2081,687
2/21/201418.6618.7518.4118.5363,799
2/20/201418.4219.0018.4018.70212,737
2/19/201418.0119.2517.3518.08305,863
2/18/201414.4014.5014.3014.3610,219
2/14/201414.5014.6914.3614.375,300
2/13/201414.5014.6514.5014.504,590
2/12/201414.4514.6514.4114.414,193
2/11/201414.8014.8014.4014.405,860
2/10/201414.3214.5514.3214.5113,868
2/7/201414.4914.4914.3214.4511,474
2/6/201414.2314.3414.1914.239,648
2/5/201414.0014.3014.0014.205,967
2/4/201414.0514.1014.0014.003,295
2/3/201413.9714.1213.8514.008,850
1/31/201413.8013.9713.8013.833,370
1/30/201414.3514.3514.0014.009,201
1/29/201413.9013.9413.7513.8320,777
1/28/201413.9314.1213.8513.9014,356
1/27/201413.8714.0013.8013.8515,708
1/24/201414.1614.2013.8513.9819,108
1/23/201414.2814.2814.0414.0913,301
1/22/201414.1614.2014.0014.087,681
1/21/201413.9514.0613.7014.0411,881
1/20/201414.4014.4013.7013.8312,708
1/17/201414.1414.2413.9214.2410,522
1/16/201413.6713.9913.6713.995,397
1/15/201413.7613.8313.7013.7550,161
1/14/201414.0914.0913.5213.8019,748
1/13/201414.5414.5414.2014.2023,712
1/10/201414.0514.1913.9914.1832,606
1/9/201414.3014.4013.8514.0037,899
1/8/201414.3114.3514.2814.3020,029
1/7/201414.6014.6714.1114.2834,523
1/6/201414.3414.7514.2514.5023,962
1/3/201414.3714.7314.1514.1932,588
1/2/201414.5214.5214.0714.238,014
12/31/201314.0014.8414.0014.4532,420
12/30/201313.3014.1013.3014.108,784
12/27/201313.3513.3513.2413.305,869
12/24/201313.4413.4413.3013.411,805
12/23/201313.3913.4513.3513.358,375
12/20/201313.1513.2913.1413.293,046
12/19/201313.0813.1513.0013.017,086
12/18/201312.9913.0512.9013.0513,094
12/17/201312.9712.9712.9212.964,362
12/16/201313.0713.0712.8512.9011,740
12/13/201312.9012.9512.9012.932,479
12/12/201312.8513.0012.8512.955,895
12/11/201313.2013.2413.0013.009,956
12/10/201313.2413.3013.1213.205,530
12/9/201313.3213.3213.1013.105,503
12/6/201313.1113.4013.1113.351,999
12/5/201313.5713.6513.1013.1013,008
12/4/201313.8213.8413.4513.459,200
12/3/201313.7014.0013.6613.663,725
12/2/201313.4913.8013.2713.7510,725
11/29/201314.0014.1013.5013.6112,909
11/28/201314.0914.1513.9614.0016,915
11/27/201313.5514.0013.4613.7022,901
11/26/201313.6613.6613.4013.5527,699
11/25/201313.1113.7513.1113.6847,532
Trading Center