$21.83 +0.44 (%) Cargojet Inc - TSX

Sep. 4, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CJT.TO historical data

Date Open High Low Close Volume
9/4/201521.3122.0021.3021.8311,087
9/3/201521.4021.5920.8421.3914,905
9/2/201521.2621.5321.1621.285,701
9/1/201521.3621.8721.0921.2612,174
8/31/201521.0322.4521.0321.7616,634
8/28/201520.7821.4520.7821.3025,743
8/27/201520.9521.0019.9020.9840,362
8/26/201519.7120.0019.5619.9611,134
8/25/201519.6820.4319.5119.6024,927
8/24/201518.0119.6918.0119.3532,547
8/21/201520.7821.0020.4120.5031,323
8/20/201520.8721.0020.7520.9926,297
8/19/201522.2622.4020.9521.0522,790
8/18/201522.5023.0022.5022.7622,350
8/17/201524.3524.3523.3523.3549,499
8/14/201524.5124.5124.3524.3513,611
8/13/201524.8525.0924.5024.529,459
8/12/201525.2925.2924.5024.603,450
8/11/201525.0025.4424.5025.407,435
8/10/201525.0425.5025.0425.506,259
8/7/201525.6725.8725.0425.1019,142
8/6/201527.2227.2225.7725.7715,859
8/5/201527.4227.4226.2626.305,305
8/4/201527.0027.0026.9426.964,975
7/31/201526.5826.6626.3026.4611,125
7/30/201526.4726.5026.4726.50200
7/29/201525.5726.3025.5426.008,033
7/28/201526.2826.3025.6826.1012,638
7/27/201526.0827.4526.0826.3714,359
7/24/201526.9127.5526.9027.3814,504
7/23/201526.9626.9626.3626.704,216
7/22/201526.5226.9726.2526.976,701
7/21/201526.2626.3826.2526.333,955
7/20/201526.9126.9126.2526.254,205
7/17/201527.4827.4825.7126.415,505
7/16/201527.4827.4927.0027.036,244
7/15/201526.7927.7326.1027.4710,750
7/14/201527.1127.2527.0527.251,925
7/13/201527.1027.5327.0727.113,838
7/10/201527.2027.3526.9727.104,492
7/9/201527.3127.3226.7626.795,369
7/8/201527.0127.5327.0127.2410,737
7/7/201527.0227.6527.0227.609,335
7/6/201528.0228.0927.7627.805,887
7/3/201528.0928.5727.9528.3517,745
7/2/201528.1028.1527.9128.063,648
6/30/201527.0028.2026.5227.8056,133
6/29/201527.0027.0026.4326.6022,002
6/26/201526.4026.8026.3926.804,770
6/25/201526.2726.4126.0826.2116,594
6/24/201526.5026.8326.0026.177,351
6/23/201526.1126.5426.0526.348,358
6/22/201524.8125.9724.8125.949,635
6/19/201524.8525.5024.7524.7829,833
6/18/201524.7225.3124.7224.9014,234
6/17/201524.9225.3624.8524.9011,505
6/16/201525.1825.6624.9525.2716,964
6/15/201525.6725.7525.1525.406,161
6/12/201524.5425.8124.5425.6612,946
6/11/201525.7525.7624.7624.7918,932
6/10/201525.8026.1625.6025.786,902
6/9/201525.7725.8025.2125.8011,078
6/8/201525.8525.8525.5725.663,118
6/5/201525.4926.0125.2525.619,493
6/4/201525.7525.9024.4225.1043,527
6/3/201526.4526.8525.7525.7523,271
6/2/201526.4527.2826.3026.6020,299
6/1/201527.0027.2826.7226.727,055
5/29/201527.7527.7627.0027.2040,744
5/28/201527.0127.7427.0127.747,246
5/27/201527.5028.2127.0027.0014,259
5/26/201528.1928.5227.2527.5421,017
5/25/201528.5028.5028.4028.403,294
5/22/201528.4528.5028.3028.505,890
5/21/201528.4928.4928.2128.255,544
5/20/201528.4528.5528.1128.4633,088
5/19/201528.5028.5028.2328.452,185
5/15/201529.0929.1028.4928.647,010
5/14/201528.7029.1028.6729.0919,479
5/13/201527.9828.8827.9028.6034,706
5/12/201527.4628.2027.2528.2011,029
5/11/201525.9727.7325.9727.7325,462
5/8/201525.7925.7925.4925.7110,553
5/7/201525.3425.5025.0325.5012,824
5/6/201525.4925.8525.0525.1513,263
5/5/201526.4426.4425.0225.5022,027
5/4/201526.2026.6926.1626.406,933
5/1/201526.2026.2026.0126.1915,311
4/30/201525.9526.2025.8126.006,386
4/29/201526.1426.3025.4825.8518,880
4/28/201526.3026.4026.1526.208,704
4/27/201526.9026.9126.7126.82922
4/24/201526.6027.0026.6026.965,715
4/23/201527.1027.1526.0026.506,854
4/22/201527.2427.2527.0027.0013,377
4/21/201526.8627.0926.8627.0012,063
4/20/201527.2927.3027.0027.0013,458
4/17/201527.2027.5027.2027.4111,980
4/16/201527.4527.5027.2127.3061,332
4/15/201527.5027.8027.4527.495,696
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!