$22.90 -0.50 (%) Cargojet Inc - TSX

Feb. 9, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CJT.TO historical data

Date Open High Low Close Volume
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
12/10/201525.8726.3125.8726.309,771
12/9/201525.7826.2525.7726.130
12/8/201526.0326.3425.8725.876,410
12/7/201526.2226.2526.0026.022,201
12/4/201526.4926.4926.0026.300
12/3/201526.2726.6526.0026.240
12/2/201526.6226.6226.0126.324,557
12/1/201526.7727.2026.6426.858,115
11/30/201526.8926.9725.8226.9725,380
11/27/201525.4926.2625.4626.2425,267
11/26/201525.5025.5025.3225.375,421
11/25/201525.4525.5025.1825.5016,310
11/24/201525.4825.5025.2625.509,110
11/23/201524.6925.5024.6925.3810,778
11/20/201524.9224.9824.8224.931,765
11/19/201524.7024.9824.5024.985,584
11/18/201524.9324.9924.5224.692,770
11/17/201525.3225.3424.3124.3111,802
11/16/201525.3025.3024.7624.929,490
11/13/201526.5626.5625.3525.373,249
11/12/201526.6226.7226.4026.470
11/11/201526.9126.9126.4726.642,895
11/10/201526.0626.4526.0626.2711,361
11/9/201524.4926.5024.4826.0154,968
11/6/201524.3124.4724.0224.4717,178
11/5/201523.9924.2423.7624.244,770
11/4/201523.9423.9923.7123.992,016
11/3/201523.5023.8023.2523.656,255
11/2/201523.9523.9923.5023.504,050
10/30/201524.7524.7523.2023.7213,250
10/29/201524.0025.0023.0323.6816,951
10/28/201524.9724.9723.0024.008,260
10/27/201524.9625.5724.1224.9276,493
10/26/201525.1325.1624.5024.7214,007
10/23/201524.9225.3024.1325.137,348
10/22/201525.5425.5423.2524.9719,598
10/21/201524.9226.7324.9125.480
10/20/201525.0925.0924.4525.0411,950
10/19/201524.5125.1024.2525.076,039
10/16/201523.9224.3423.9224.244,493
10/15/201524.0224.0223.7224.022,254
10/14/201523.8424.0023.7724.004,230
10/13/201523.2823.7123.2823.718,280
10/9/201523.5123.5923.2323.588,214
10/8/201522.8823.4722.4923.2917,661
10/7/201521.7523.2321.4722.8042,467
10/6/201521.6421.7521.4521.7519,865
10/5/201521.7721.7721.4621.749,387
10/2/201521.6321.6321.0021.508,872
10/1/201521.0221.8020.9621.7738,543
9/30/201520.5521.0019.6321.0042,772
9/29/201520.1520.6220.1520.5516,651
9/28/201520.5020.6620.2520.4822,697
9/25/201520.3720.7520.3620.6253,650
9/24/201520.5120.5120.2420.2510,304
9/23/201520.0020.7019.7520.7021,885
9/22/201520.0020.7819.0220.7835,769
9/21/201520.8920.8919.8520.0030,991
9/18/201520.5021.0020.0520.3510,749
9/17/201521.0021.0020.5120.5125,308
9/16/201521.0021.0220.9220.987,024
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center