Cargojet Inc (CJT)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.53 | 3.34490142509 | 135.43 | 142.98 | 131.7 | 177271 | 139.11949134 | CS |
| 4 | 29.1 | 26.249323471 | 110.86 | 142.98 | 110.69 | 114221 | 132.38486874 | CS |
| 12 | 25.2 | 21.9588706867 | 114.76 | 142.98 | 107.97 | 66126 | 125.63923144 | CS |
| 26 | 25.6 | 22.3854494579 | 114.36 | 142.98 | 104.2 | 54655 | 121.1683566 | CS |
| 52 | 43.07 | 44.4524718753 | 96.89 | 142.98 | 76.91 | 54336 | 109.31553049 | CS |
| 156 | -46.05 | -24.756733509 | 186.01 | 214.5 | 76.91 | 62652 | 138.55773603 | CS |
| 260 | 54.33 | 63.4473899334 | 85.63 | 250 | 67.87 | 65495 | 146.67203271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720042800 | 139.96 | 0.51 | 0.37 | 139.52 | 140.63 | 139.13 | 25916 |
| 1719956400 | 139.44999 | -0.55 | -0.39 | 139.61 | 141.28 | 139.22999 | 67076 |
| 1719610800 | 140 | 0.6 | 0.43 | 139.94 | 142.97999 | 139.78 | 458317 |
| 1719524400 | 139.4 | 7.4 | 5.61 | 132.69 | 139.53 | 132.28 | 119198 |
| 1719438000 | 132 | -2 | -1.49 | 135.43 | 135.55 | 131.69999 | 64493 |
| 1719351600 | 134 | 1.34 | 1.01 | 133.33 | 135.05 | 132 | 76565 |
| 1719265200 | 132.66 | 0.77 | 0.58 | 131 | 133.8 | 131 | 578859 |
| 1719006000 | 131.88999 | -0.3 | -0.23 | 131.43 | 132.31 | 131.02 | 58367 |
| 1718919600 | 132.19 | -0.81 | -0.61 | 130.11 | 133.52 | 130.11 | 73015 |
| 1718833200 | 133 | -0.54 | -0.40 | 133.79 | 133.79 | 130.3 | 31572 |
| 1718746800 | 133.54 | 2.13 | 1.62 | 131.94999 | 135.58 | 131.94999 | 127919 |
| 1718660400 | 131.41 | 3.67 | 2.87 | 127 | 131.63999 | 125.85 | 79340 |
| 1718401200 | 127.74 | 5.08 | 4.14 | 125 | 128.44999 | 124.95 | 134583 |
| 1718314800 | 122.66 | 1.13 | 0.93 | 121.53 | 124.33 | 121.53 | 75659 |
| 1718228400 | 121.53 | 3.01 | 2.54 | 119.25 | 122.5 | 118.79 | 40497 |
| 1718142000 | 118.52 | 2.2 | 1.89 | 115.35 | 119.07 | 115.35 | 46594 |
| 1718055600 | 116.32 | 4.57 | 4.09 | 111.18 | 116.82 | 110.94 | 40490 |
| 1717796400 | 111.75 | -0.8 | -0.71 | 112.2 | 112.97 | 111.46 | 27023 |
| 1717710000 | 112.55 | 1.54 | 1.39 | 111.01 | 115 | 111.01 | 38544 |
| 1717623600 | 111.01 | 0 | 0.00 | 110.86 | 111.18 | 110.69 | 32092 |
| 1717537200 | 111.01 | 1.58 | 1.44 | 109.43 | 111.76 | 109.27 | 26863 |
| 1717450800 | 109.43 | -1.61 | -1.45 | 111.24 | 111.24 | 108.38 | 20415 |
| 1717191600 | 111.04 | 0.92 | 0.84 | 110.1 | 111.19 | 107.98 | 29946 |
| 1717105200 | 110.12 | 0.21 | 0.19 | 109.91 | 110.49 | 108.99 | 33240 |
| 1717018800 | 109.91 | -3.21 | -2.84 | 112.16 | 112.25 | 109.7 | 36919 |
| 1716932400 | 113.12 | -3.59 | -3.08 | 116.31 | 116.31 | 112.73 | 38046 |
| 1716846000 | 116.71 | -0.2 | -0.17 | 116.27 | 117.85 | 116.27 | 9682 |
| 1716586800 | 116.91 | -0.83 | -0.70 | 117.8 | 118.73 | 116.51 | 36652 |
| 1716500400 | 117.74 | 0.12 | 0.10 | 117.77 | 118.49 | 117.12 | 32557 |
| 1716414000 | 117.62 | -0.59 | -0.50 | 118.15 | 119.48 | 117.39 | 53099 |
| 1716327600 | 118.21 | -1.11 | -0.93 | 119.26 | 119.5 | 117.69 | 41369 |
| 1715982000 | 119.32 | -0.78 | -0.65 | 119.43 | 120.14 | 117.84 | 55779 |
| 1715895600 | 120.1 | 0.34 | 0.28 | 119.2 | 121.15 | 119.2 | 46602 |
| 1715809200 | 119.76 | 0 | 0.00 | 120.95 | 120.95 | 118.72 | 32968 |
| 1715722800 | 119.76 | -0.78 | -0.65 | 121.14 | 121.14 | 119.76 | 19312 |
| 1715636400 | 120.54 | 0.45 | 0.37 | 119.27 | 121.21 | 119.27 | 28140 |
| 1715377200 | 120.09 | -0.23 | -0.19 | 120.49 | 120.63 | 119.58 | 27074 |
| 1715290800 | 120.32 | -1.79 | -1.47 | 121.99 | 122.4 | 120.1 | 36736 |
| 1715204400 | 122.11 | -0.46 | -0.38 | 121.76 | 123.18 | 121.24 | 27708 |
| 1715118000 | 122.57 | 1.99 | 1.65 | 120.59 | 122.78 | 120.59 | 29936 |
| 1715031600 | 120.58 | 0.56 | 0.47 | 120 | 121.04 | 118.79 | 64847 |
| 1714772400 | 120.02 | 1.25 | 1.05 | 120.22 | 120.69 | 119.44 | 45187 |
| 1714686000 | 118.77 | 1.69 | 1.44 | 118.86 | 120.74 | 117.06 | 54949 |
| 1714599600 | 117.08 | -5.92 | -4.81 | 122.99 | 122.99 | 116.95 | 55146 |
| 1714513200 | 123 | 3.24 | 2.71 | 119.32 | 125.44 | 119.32 | 184809 |
| 1714426800 | 119.76 | 4.17 | 3.61 | 118.42 | 119.95 | 112.62 | 102428 |
| 1714167600 | 115.59 | -1.81 | -1.54 | 117.42 | 117.42 | 114.8 | 58938 |
| 1714081200 | 117.4 | 3.08 | 2.69 | 113.63 | 117.62 | 112.6 | 51453 |
| 1713994800 | 114.32 | -0.67 | -0.58 | 115.26 | 115.26 | 113.56 | 31457 |
| 1713908400 | 114.99 | 4.14 | 3.73 | 110.71 | 115.55 | 110.71 | 51966 |
| 1713822000 | 110.85 | -0.01 | -0.01 | 110.3 | 111.31 | 110.1 | 32057 |
| 1713562800 | 110.86 | 0.42 | 0.38 | 111.28 | 111.34 | 109.85 | 32926 |
| 1713476400 | 110.44 | -1.58 | -1.41 | 112.22 | 112.5 | 110 | 25294 |
| 1713390000 | 112.02 | 3.02 | 2.77 | 109.92 | 112.47 | 109.92 | 37878 |
| 1713303600 | 109 | 0.14 | 0.13 | 107.97 | 110 | 107.97 | 34815 |
| 1713217200 | 108.86 | -1.44 | -1.31 | 111.67 | 111.67 | 108.71 | 30438 |
| 1712958000 | 110.3 | -1.55 | -1.39 | 111.28 | 111.58 | 110.15 | 24497 |
| 1712871600 | 111.85 | -0.13 | -0.12 | 112.03 | 112.38 | 111.15 | 37970 |
| 1712785200 | 111.98 | -3.93 | -3.39 | 114.76 | 114.76 | 110.21 | 44983 |
| 1712698800 | 115.91 | -0.42 | -0.36 | 116.27 | 116.27 | 115.09 | 14075 |
| 1712612400 | 116.33 | 0.69 | 0.60 | 115.1 | 116.33 | 114.92 | 26076 |
| 1712353200 | 115.64 | 0.73 | 0.64 | 114.58 | 115.85 | 114.58 | 33861 |
| 1712266800 | 114.91 | -2.83 | -2.40 | 117.56 | 120.23 | 114.54 | 69241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
