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 | -7.85 | -5.73620752649 | 136.85 | 144.14 | 128.28 | 43288 | 137.57626912 | CS |
| 4 | -5.05 | -3.76725102574 | 134.05 | 144.14 | 128.28 | 31618 | 136.84232125 | CS |
| 12 | 11 | 9.32203389831 | 118 | 144.14 | 118 | 48156 | 132.44316387 | CS |
| 26 | 9 | 7.5 | 120 | 144.14 | 107.98 | 60087 | 130.03089183 | CS |
| 52 | 42.25 | 48.7031700288 | 86.75 | 144.14 | 82.22 | 56581 | 120.94625061 | CS |
| 156 | -59.49 | -31.5613560401 | 188.49 | 193.36 | 76.91 | 59900 | 129.6857117 | CS |
| 260 | 26.67 | 26.0627381999 | 102.33 | 250 | 67.87 | 66363 | 148.02641525 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730760000 | 138.8 | 0.73 | 0.53 | 138.07 | 139.85 | 137.32 | 43186 |
| 1730497200 | 138.07 | 1.98 | 1.45 | 137.74 | 142.88 | 137.37 | 88132 |
| 1730410800 | 136.09 | -0.76 | -0.56 | 135.55 | 136.22 | 133.69999 | 41785 |
| 1730324400 | 136.85 | 0.1 | 0.07 | 136 | 138.35 | 135.63999 | 15519 |
| 1730238000 | 136.75 | 0.59 | 0.43 | 136.85 | 138.44 | 135.37 | 27820 |
| 1730151600 | 136.16 | 1.47 | 1.09 | 135.5 | 136.25 | 135.4 | 37189 |
| 1729892400 | 134.69 | -0.2 | -0.15 | 134.62 | 136.5 | 133.53 | 20081 |
| 1729806000 | 134.88999 | 0.56 | 0.42 | 134.35 | 134.88999 | 133.72999 | 11843 |
| 1729719600 | 134.33 | -0.62 | -0.46 | 134.4 | 136.07 | 133.25 | 28652 |
| 1729633200 | 134.94999 | -0.53 | -0.39 | 134.5 | 134.94999 | 132 | 37473 |
| 1729546800 | 135.47999 | -3.14 | -2.27 | 138.5 | 138.52 | 134.66 | 26339 |
| 1729287600 | 138.62 | -0.13 | -0.09 | 139.94 | 139.94 | 137.38999 | 30599 |
| 1729201200 | 138.75 | 1.44 | 1.05 | 137.8 | 139.85 | 136.63 | 18220 |
| 1729114800 | 137.31 | -1.82 | -1.31 | 139.94 | 139.94 | 136.71 | 23252 |
| 1729028400 | 139.13 | 1.44 | 1.05 | 137.91 | 142.02 | 137.91 | 58488 |
| 1728682800 | 137.69 | 3.64 | 2.72 | 134.51 | 138.72 | 134.51 | 32603 |
| 1728596400 | 134.05 | -0.48 | -0.36 | 134.97999 | 134.97999 | 133 | 26196 |
| 1728510000 | 134.53 | 0 | 0.00 | 134.53 | 134.53 | 134.53 | 0 |
| 1728423600 | 134.53 | 0.04 | 0.03 | 134.05 | 134.8 | 134.05 | 10193 |
| 1728337200 | 134.49 | -1.82 | -1.34 | 137.25 | 137.25 | 133.74 | 28376 |
| 1728078000 | 136.31 | 0.4 | 0.29 | 137.09 | 137.09 | 135.44999 | 21476 |
| 1727991600 | 135.91 | 0.39 | 0.29 | 135.44 | 135.99 | 134.01 | 26543 |
| 1727905200 | 135.52 | 0.28 | 0.21 | 135.24 | 135.81 | 134.36 | 30383 |
| 1727818800 | 135.24 | -2.91 | -2.11 | 138.94 | 138.94 | 133.72999 | 59072 |
| 1727730000 | 138.15 | 1.28 | 0.94 | 135.91999 | 138.15 | 135.91999 | 22792 |
| 1727473200 | 136.87 | -1.51 | -1.09 | 139.19999 | 140.5 | 136.53 | 61913 |
| 1727386800 | 138.38 | 6.81 | 5.18 | 131.87 | 140.44 | 131.87 | 443447 |
| 1727300400 | 131.57 | -1.28 | -0.96 | 131.93 | 133.19 | 131.19 | 33544 |
| 1727214000 | 132.85 | 1.83 | 1.40 | 131.08 | 133.24 | 131.08 | 16000 |
| 1727127600 | 131.02 | -0.85 | -0.64 | 131.36 | 132.3 | 130.47 | 265023 |
| 1726868400 | 131.87 | -1.71 | -1.28 | 131.77 | 132.27 | 130.13 | 46634 |
| 1726782000 | 133.58 | 3.45 | 2.65 | 132.33 | 133.58 | 130.53 | 26984 |
| 1726695600 | 130.13 | 0.33 | 0.25 | 129.5 | 131.36 | 128.93 | 17252 |
| 1726609200 | 129.8 | -1.87 | -1.42 | 131.75 | 131.75 | 128.38 | 29078 |
| 1726522800 | 131.66999 | -1.38 | -1.04 | 132.83 | 133.82 | 130.69999 | 34422 |
| 1726263600 | 133.05 | 1.05 | 0.80 | 132.37 | 135 | 132.37 | 34734 |
| 1726177200 | 132 | 3.04 | 2.36 | 129.03 | 132.53 | 129.03 | 51780 |
| 1726090800 | 128.96 | 2.88 | 2.28 | 125.91 | 129.88999 | 124.7 | 30293 |
| 1726004400 | 126.08 | 0 | 0.00 | 126.08 | 126.08 | 126.08 | 0 |
| 1725918000 | 126.08 | 1.58 | 1.27 | 125.86 | 127.28 | 125.17 | 41852 |
| 1725658800 | 124.5 | -2.38 | -1.88 | 127.04 | 127.35 | 124.25 | 38125 |
| 1725572400 | 126.88 | -1.52 | -1.18 | 129.79 | 130.05 | 126.62 | 35877 |
| 1725486000 | 128.4 | -0.14 | -0.11 | 127.83 | 132.53 | 127.83 | 33994 |
| 1725399600 | 128.54 | -5.23 | -3.91 | 131.86 | 132.88 | 128.22999 | 80391 |
| 1725054000 | 133.77 | 3.68 | 2.83 | 130.06 | 134.29 | 130.06 | 23989 |
| 1724967600 | 130.09 | 0.81 | 0.63 | 129.22 | 132 | 129.22 | 31684 |
| 1724881200 | 129.28 | 0.17 | 0.13 | 127.92 | 130 | 127.92 | 48728 |
| 1724794800 | 129.11 | 1.22 | 0.95 | 126.43 | 129.5 | 126.43 | 31073 |
| 1724708400 | 127.89 | -0.08 | -0.06 | 127.6 | 129.65 | 127.24 | 22413 |
| 1724449200 | 127.97 | 3.11 | 2.49 | 124.96 | 128.51 | 124.96 | 20784 |
| 1724362800 | 124.86 | -0.21 | -0.17 | 125.17 | 126.12 | 124.31 | 26842 |
| 1724276400 | 125.07 | 0.87 | 0.70 | 124.57 | 125.75 | 124.09 | 22073 |
| 1724190000 | 124.2 | 0.53 | 0.43 | 124.99 | 125.22 | 122.8 | 46563 |
| 1724103600 | 123.67 | -0.77 | -0.62 | 125.06 | 125.75 | 123.67 | 98396 |
| 1723844400 | 124.44 | -1.39 | -1.10 | 126.2 | 126.22 | 123.58 | 43240 |
| 1723758000 | 125.83 | 1.83 | 1.48 | 124.77 | 129.86 | 124.77 | 68023 |
| 1723671600 | 124 | 3.05 | 2.52 | 119 | 125.56 | 119 | 100935 |
| 1723585200 | 120.95 | 3 | 2.54 | 118 | 121.11 | 118 | 40417 |
| 1723498800 | 117.95 | -0.52 | -0.44 | 118 | 119.37 | 117.37 | 23620 |
| 1723239600 | 118.47 | -0.71 | -0.60 | 118.61 | 119.27 | 117.55 | 17068 |
| 1723153200 | 119.18 | 3.53 | 3.05 | 116.88 | 120.5 | 116.88 | 23436 |
| 1723066800 | 115.65 | -0.68 | -0.58 | 116.35 | 117.37 | 114.94 | 54819 |
| 1722980400 | 116.33 | -3.7 | -3.08 | 117.56 | 117.76 | 114.64 | 72044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
