Cargojet Inc $23.30

up +0.30


28/7/2014 10:09 AM  |  TSX : CJT.TO  
Industries : Transportation / Air Services, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CJT.TO historical data

Date Open High Low Close Volume
7/25/201422.5023.1422.5023.0010,061
7/24/201422.5022.5022.2522.397,379
7/23/201422.5022.5022.0522.3510,870
7/22/201422.0822.5022.0822.118,584
7/21/201422.0022.2021.8222.1711,285
7/18/201422.0022.0021.9521.9512,634
7/17/201422.6022.6022.0022.0017,231
7/16/201422.3422.5322.3122.368,248
7/15/201422.2622.6022.2522.3810,438
7/14/201422.9423.4022.3622.407,723
7/11/201422.4923.0022.2122.7520,264
7/10/201421.8722.3821.7522.3521,756
7/9/201421.7322.1421.7321.9218,382
7/8/201421.2721.7021.2021.4311,861
7/7/201421.0621.4020.7621.127,129
7/4/201421.0421.4021.0421.352,743
7/3/201421.5021.6921.2621.3512,450
7/2/201422.0022.2521.5321.557,082
6/30/201422.0022.0021.8022.002,414
6/27/201421.5522.1521.5022.107,179
6/26/201421.1522.2421.0321.7615,465
6/25/201420.9421.2420.7521.1111,987
6/24/201420.7720.8120.5520.787,396
6/23/201420.3120.7020.2020.569,156
6/20/201420.8420.8420.5120.544,034
6/19/201420.3620.6920.3620.5810,445
6/18/201420.6020.6520.3620.4212,443
6/17/201420.6520.7420.5020.729,627
6/16/201420.7620.9020.3320.5061,037
6/13/201421.1821.2420.7720.9514,060
6/12/201422.8822.8820.7721.4031,714
6/11/201423.0023.0022.6222.6314,405
6/10/201422.8023.5222.7222.959,862
6/9/201422.3023.2022.3022.8013,137
6/6/201422.0022.2521.8022.259,360
6/5/201421.9222.1221.9122.0610,501
6/4/201421.8522.1221.7522.124,785
6/3/201423.0723.0721.7521.8535,176
6/2/201421.9022.9921.7622.9928,631
5/30/201421.5521.9021.4921.7017,235
5/29/201421.7021.7021.5021.5715,100
5/28/201421.3421.6321.3421.6316,249
5/27/201421.2521.7521.0521.7318,569
5/26/201421.5521.5520.9921.1011,320
5/23/201421.4921.7021.2621.5016,144
5/22/201421.3021.4821.2021.4611,801
5/21/201421.1121.3821.1021.3511,620
5/20/201421.2521.3021.1021.1022,767
5/16/201421.4821.4821.2521.2517,435
5/15/201421.4121.4821.1521.3129,935
5/14/201420.8621.4120.8621.4021,029
5/13/201420.9921.1420.7521.0414,835
5/12/201420.8020.9920.7020.769,062
5/9/201420.9321.1620.7220.8016,733
5/8/201420.7021.1520.6521.1516,890
5/7/201420.7420.7520.6520.659,393
5/6/201420.6020.7520.6020.689,560
5/5/201420.6620.8520.6120.6516,070
5/2/201420.6020.9120.6020.895,922
5/1/201420.6020.7220.6020.609,773
4/30/201420.6020.6620.6020.618,345
4/29/201420.6020.6620.6020.6013,751
4/28/201420.6320.6820.6020.6110,240
4/25/201420.6020.6820.6020.6314,070
4/24/201420.7620.9820.5020.7612,656
4/23/201421.0021.0020.7920.9224,553
4/22/201421.2021.2221.0121.0110,684
4/21/201421.0121.4221.0021.005,408
4/17/201421.0621.2721.0121.1025,440
4/16/201421.0021.2821.0021.2014,706
4/15/201421.0621.3920.9521.0012,132
4/14/201421.1121.2720.7320.8312,264
4/11/201421.4821.7921.2121.2916,707
4/10/201421.9922.0021.0921.2538,914
4/9/201420.6022.5520.5921.9077,062
4/8/201420.5020.5520.5020.5012,827
4/7/201420.5020.6520.5020.5022,014
4/4/201420.6320.6420.5020.5614,191
4/3/201420.5920.6320.4520.5013,119
4/2/201420.1420.6720.1420.6525,483
4/1/201419.9620.3419.9620.2318,980
3/31/201420.1520.3520.0020.0032,260
3/28/201419.9720.2619.9420.0454,936
3/27/201420.9120.9120.0120.1037,881
3/26/201421.4421.4421.0021.0017,285
3/25/201421.2521.4321.2521.3016,879
3/24/201421.4021.4021.1821.4052,473
3/21/201421.1821.3021.0321.2015,299
3/20/201421.2021.2020.9421.1724,264
3/19/201421.2521.3920.9121.2064,173
3/18/201421.5021.5521.0021.1526,077
3/17/201421.3921.7421.2321.5058,875
3/14/201420.8621.2120.7921.2128,904
3/13/201420.3020.8620.3020.8626,101
3/12/201420.3520.4020.2520.4043,256
3/11/201420.5020.7020.4020.4513,334
3/10/201420.2020.5020.1620.4727,782
3/7/201420.0120.3019.8020.2957,052
3/6/201418.6920.3018.6920.30109,069
3/5/201418.6018.6018.4518.4521,372
Trading Center