$28.00 -0.10 (%) Cargojet Inc - Toronto Stock Exchange

May. 6, 2016 | 12:16 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
5/5/201627.6028.1027.6028.101,025
5/4/201627.4228.1127.2627.517,613
5/3/201627.8127.8127.4327.595,480
5/2/201628.3229.0028.1528.159,782
4/29/201628.6628.9528.6028.715,030
4/28/201629.0529.1528.6628.6611,900
4/27/201628.5029.0128.3529.008,090
4/26/201629.0029.1028.1728.305,477
4/25/201628.1029.0028.1029.004,250
4/22/201629.9730.0028.9329.0015,841
4/21/201629.4830.0029.3030.0047,576
4/20/201629.3429.6929.3129.5410,749
4/19/201629.0129.5028.8629.5011,113
4/18/201628.4929.6028.4929.5016,486
4/15/201628.3029.0028.0028.9027,848
4/14/201627.9928.3727.9828.0119,455
4/13/201627.0828.5026.0528.2536,013
4/12/201626.5926.7826.2426.785,078
4/11/201627.0527.2427.0027.126,189
4/8/201626.8827.0226.3527.024,051
4/7/201627.0227.0226.8826.882,670
4/6/201626.3827.2626.0027.2632,461
4/5/201626.1126.6226.1026.284,128
4/4/201625.4326.1925.4326.015,594
4/1/201625.5025.5025.1725.4015,737
3/31/201626.4526.4525.6525.6613,269
3/30/201626.8026.9726.5126.559,834
3/29/201627.0327.2526.6826.6811,825
3/28/201627.6727.6726.9927.0015,658
3/24/201626.7527.8426.7527.6317,787
3/23/201627.0127.0126.7526.984,258
3/22/201626.9127.2126.4727.1820,117
3/21/201626.9927.0026.8526.916,631
3/18/201626.1626.9926.1626.9513,976
3/17/201626.4326.4326.1426.256,403
3/16/201625.3326.2025.3326.207,861
3/15/201625.5025.5025.1225.394,600
3/14/201626.2726.2925.8225.823,971
3/11/201626.2926.7926.2926.4722,779
3/10/201626.3026.6026.3026.5118,993
3/9/201625.7826.4025.7326.365,246
3/8/201626.2726.2725.5125.867,906
3/7/201625.3126.0925.3126.0921,479
3/4/201624.0124.7524.0124.751,879
3/3/201623.5024.1923.5024.0230,490
3/2/201623.2823.8623.2523.286,937
3/1/201623.7323.7923.5023.7912,663
2/29/201623.4523.6923.3623.508,196
2/26/201623.2423.7022.9523.648,655
2/25/201622.7522.8622.6422.863,217
2/24/201622.5523.1222.5022.664,773
2/23/201622.5622.7922.5622.604,406
2/22/201622.5822.5822.5022.512,000
2/19/201623.0023.4222.4022.407,950
2/18/201622.3822.7722.3822.6011,968
2/17/201622.4022.5422.3522.418,743
2/16/201622.2822.3022.2622.26655
2/12/201622.5022.7822.1122.217,250
2/11/201622.6522.7022.4622.468,329
2/10/201622.9823.0222.8022.807,553
2/9/201623.1023.1022.8122.907,900
2/8/201623.4123.7123.4023.405,070
2/5/201623.9824.0023.5023.515,120
2/4/201623.5124.1023.5024.105,280
2/3/201623.9924.0023.6523.662,320
2/2/201623.8624.0022.5623.6014,741
2/1/201622.9924.1022.6524.1011,957
1/29/201622.4823.2222.3022.8211,436
1/28/201623.0123.2522.2622.3615,581
1/27/201623.9623.9622.8523.002,905
1/26/201623.5023.5522.7523.2612,616
1/25/201623.8623.9423.3123.312,096
1/22/201623.9824.1022.5124.1010,250
1/21/201622.8923.5822.7523.582,325
1/20/201624.0524.9222.1723.018,886
1/19/201624.9824.9923.7623.8116,005
1/18/201623.3123.9623.2623.754,443
1/15/201624.9724.9823.8424.0314,631
1/14/201625.6225.6224.6524.886,703
1/13/201625.0426.3824.9825.2050,822
1/12/201625.0326.0024.7524.808,027
1/11/201625.9025.9024.7524.7812,970
1/8/201626.5426.6425.5025.995,004
1/7/201626.6626.6626.0826.13755
1/6/201626.3927.0026.3926.8410,702
1/5/201626.9026.9025.7526.649,802
1/4/201626.0026.0025.5625.896,710
12/31/201525.3825.8525.3825.811,035
12/30/201525.3425.9925.3425.855,846
12/29/201525.9325.9925.7625.996,300
12/24/201525.9825.9925.4825.872,057
12/23/201525.9625.9625.2725.8810,854
12/22/201524.5124.6024.0724.609,830
12/21/201525.9725.9725.0025.0014,849
12/18/201525.9626.0025.6526.007,394
12/17/201525.1826.0025.1526.0019,121
12/16/201525.2326.0024.6725.375,550
12/15/201525.0025.0424.7324.896,083
12/14/201525.7625.9723.6524.466,992
12/11/201525.8926.1625.8726.008,965
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center