$40.37 +0.05 (%) Cargojet Inc - Toronto Stock Exchange

Aug. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CJT.TO historical data

Date Open High Low Close Volume
8/30/201640.1740.5039.9040.3726,299
8/29/201641.7841.7840.3240.3235,278
8/26/201639.0041.9939.0041.9947,382
8/25/201639.0139.1538.7539.1511,949
8/24/201639.2539.6239.1239.2032,009
8/23/201639.9739.9739.5939.6063,445
8/22/201639.3440.0039.3439.7031,336
8/19/201639.5539.5538.6139.2422,200
8/18/201639.9839.9839.2039.5557,060
8/17/201638.0038.5037.0038.4936,226
8/16/201635.6337.0035.6337.0031,768
8/15/201635.1036.8035.0035.5536,544
8/12/201634.2634.5034.1034.496,110
8/11/201633.9534.7533.5734.5014,100
8/10/201634.0034.0033.3533.604,920
8/9/201634.2734.5933.7533.974,809
8/8/201633.5634.6133.5634.494,450
8/5/201634.5034.5534.2534.553,813
8/4/201634.4734.9734.4034.5014,253
8/3/201633.5334.3033.5333.999,102
8/2/201633.2733.5233.2733.525,278
7/29/201633.5933.8533.5033.5110,880
7/28/201634.0234.0233.6033.7813,018
7/27/201633.5434.5033.5234.494,236
7/26/201634.0234.4034.0034.4011,100
7/25/201633.9534.4033.9534.401,006
7/22/201634.3434.7834.3434.655,367
7/21/201634.4334.7634.4334.711,258
7/20/201634.7234.7534.4234.424,026
7/19/201633.8935.0133.8934.1113,590
7/18/201633.3134.0532.9933.508,821
7/15/201634.7534.7633.3233.327,423
7/14/201635.1635.3735.0035.0022,694
7/13/201635.0035.2535.0035.2515,188
7/12/201634.9535.1334.9535.1327,565
7/11/201634.5335.0534.5334.9127,254
7/8/201633.5234.4933.5234.158,375
7/7/201633.5033.8733.3533.874,030
7/6/201633.8033.8033.4133.744,523
7/5/201633.0333.9833.0333.9214,177
7/4/201633.0033.2532.9633.195,507
6/30/201632.9033.3732.8533.0016,420
6/29/201631.5132.6331.4932.638,614
6/28/201631.7531.7531.2531.5014,060
6/27/201631.7631.8831.3031.5010,685
6/24/201631.2632.0031.2632.0011,100
6/23/201631.4931.9131.4931.914,302
6/22/201632.0032.0031.0231.951,764
6/21/201631.9731.9831.7531.95903
6/20/201631.1331.7531.1331.673,860
6/17/201630.8131.3630.8030.881,767
6/16/201631.1231.6530.8831.382,802
6/15/201632.2032.5131.3131.3112,960
6/14/201632.0032.2731.8032.274,100
6/13/201632.4032.5032.0032.0023,017
6/10/201632.1532.5032.0032.258,104
6/9/201631.9932.5531.9932.1617,207
6/8/201632.3932.3931.5532.0016,402
6/7/201631.3032.0031.2031.549,982
6/6/201631.5031.7531.0531.208,639
6/3/201631.2431.7531.0031.4913,756
6/2/201631.5431.5531.0031.2318,400
6/1/201631.3531.6531.0831.425,853
5/31/201631.7931.8230.8031.3628,970
5/30/201632.3332.3331.5031.6547,767
5/27/201631.9432.3531.9432.3515,808
5/26/201632.0432.3932.0432.1313,675
5/25/201631.5132.4931.5132.0729,486
5/24/201631.3431.9231.3431.4382,902
5/20/201631.6231.9931.4031.8017,050
5/19/201631.2931.6231.1531.6216,344
5/18/201631.0131.7031.0131.168,184
5/17/201631.6031.9931.1031.1013,810
5/16/201631.9431.9931.6131.6131,788
5/13/201629.9831.4529.9831.4573,996
5/12/201629.3029.7929.2529.5123,114
5/11/201628.9429.2028.5029.208,970
5/10/201628.8028.8828.1228.492,400
5/9/201628.9229.0528.6928.694,602
5/6/201628.0128.8128.0028.753,500
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center