$47.51 +0.05 (%) Cargojet Inc - Toronto Stock Exchange

Jan. 23, 2017 | 09:35 AM

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
1/20/201747.4647.7047.1647.4635,761
1/19/201746.9947.5046.9847.1110,289
1/18/201747.0247.5146.9147.168,435
1/17/201747.5147.9947.1047.4912,371
1/16/201747.6348.0547.4047.5018,710
1/13/201747.5747.8547.2047.7512,655
1/12/201747.9547.9547.2047.5617,746
1/11/201747.8948.2447.7147.7925,435
1/10/201746.6147.4746.5047.3813,652
1/9/201748.7648.7646.6546.6515,165
1/6/201747.7348.4447.4448.0923,702
1/5/201746.2047.5346.1047.5033,570
1/4/201745.3546.3645.3146.3424,824
1/3/201745.8446.3745.6445.7512,705
12/30/201646.5146.5145.6345.7437,464
12/29/201646.6146.6546.2646.4419,494
12/28/201646.7046.9746.2046.6024,595
12/23/201647.0247.1546.1146.7843,850
12/22/201648.0048.0246.8547.1232,835
12/21/201648.0048.6947.6047.8717,645
12/20/201647.3148.3447.3147.9114,821
12/19/201647.1547.5147.1147.3125,854
12/16/201648.7848.7947.1947.6931,103
12/15/201648.8349.4348.7848.8920,886
12/14/201648.5049.0147.4748.7436,444
12/13/201648.2349.0248.2348.5114,540
12/12/201649.4449.4447.8448.1235,719
12/9/201650.1850.1848.4948.6117,441
12/8/201649.5950.2049.4249.9626,753
12/7/201649.5349.5349.0049.3517,648
12/6/201649.4749.4747.4349.1028,402
12/5/201648.9649.7648.9649.2513,782
12/2/201649.0050.0049.0049.4710,589
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center