Cargojet Inc (CJT.DB.F)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742938800 | 100.35 | 0 | 0.00 | 100.35 | 100.35 | 100.35 | 0 |
| 1742852400 | 100.35 | 0.1 | 0.10 | 100.35 | 100.35 | 100.15 | 67000 |
| 1742593200 | 100.25 | 0.24 | 0.24 | 100.25 | 100.25 | 100.01 | 51000 |
| 1742506800 | 100.01 | -0.48 | -0.48 | 100.01 | 100.01 | 100 | 132000 |
| 1742420400 | 100.49 | 0.46 | 0.46 | 100.05 | 100.49 | 100 | 115000 |
| 1742334000 | 100.03 | -0.09 | -0.09 | 100.11 | 100.11 | 100 | 171000 |
| 1742247600 | 100.12 | -0.42 | -0.42 | 100.25 | 100.25 | 100.12 | 28000 |
| 1741988400 | 100.54 | 0.39 | 0.39 | 100.15 | 100.54 | 100.15 | 47000 |
| 1741902000 | 100.15 | 0 | 0.00 | 100.15 | 100.15 | 100.15 | 20000 |
| 1741815600 | 100.15 | -0.05 | -0.05 | 100.2 | 100.2 | 100.15 | 19000 |
| 1741729200 | 100.2 | 0.04 | 0.04 | 100.26 | 100.26 | 100.2 | 36000 |
| 1741642800 | 100.16 | -0.39 | -0.39 | 100.29 | 100.29 | 100.16 | 5000 |
| 1741387200 | 100.55 | 0 | 0.00 | 100.55 | 100.55 | 100.55 | 0 |
| 1741300800 | 100.55 | 0.05 | 0.05 | 100.22 | 100.55 | 100.15 | 346000 |
| 1741214400 | 100.5 | 0.45 | 0.45 | 100.16 | 100.5 | 100.03 | 87000 |
| 1741128000 | 100.05 | -0.45 | -0.45 | 100.35 | 100.35 | 100.05 | 137000 |
| 1741041600 | 100.5 | -0.1 | -0.10 | 100.58 | 100.58 | 100.5 | 57000 |
| 1740782400 | 100.6 | 0.12 | 0.12 | 100.6 | 100.6 | 100.6 | 14000 |
| 1740696000 | 100.48 | -0.16 | -0.16 | 100.48 | 100.48 | 100.48 | 68000 |
| 1740609600 | 100.64 | 0.11 | 0.11 | 100.5 | 100.64 | 100.3 | 179000 |
| 1740523200 | 100.53 | -0.02 | -0.02 | 100.53 | 100.53 | 100.53 | 25000 |
| 1740436800 | 100.55 | 0 | 0.00 | 100.55 | 100.55 | 100.55 | 0 |
| 1740177600 | 100.55 | 0.3 | 0.30 | 100.26 | 100.55 | 100.26 | 87000 |
| 1740091200 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1740004800 | 100.25 | -0.05 | -0.05 | 100.28 | 100.28 | 100.25 | 125000 |
| 1739918400 | 100.3 | -0.39 | -0.39 | 100.69 | 100.69 | 100.3 | 69000 |
| 1739572800 | 100.69 | 0 | 0.00 | 100.69 | 100.69 | 100.69 | 0 |
| 1739486400 | 100.69 | 0 | 0.00 | 100.69 | 100.69 | 100.69 | 0 |
| 1739400000 | 100.69 | 0.12 | 0.12 | 100.6 | 100.69 | 100.51 | 42000 |
| 1739313600 | 100.57 | -0.03 | -0.03 | 100.57 | 100.57 | 100.56 | 45508 |
| 1739227200 | 100.6 | -0.14 | -0.14 | 100.69 | 100.69 | 100.6 | 8000 |
| 1738968000 | 100.74 | 0.24 | 0.24 | 100.51 | 100.74 | 100.51 | 180000 |
| 1738881600 | 100.5 | -0.05 | -0.05 | 100.55 | 100.75 | 100.5 | 59700 |
| 1738795200 | 100.55 | 0 | 0.00 | 100.55 | 100.61 | 100.55 | 36000 |
| 1738708800 | 100.55 | -0.2 | -0.20 | 100.98 | 100.98 | 100.55 | 47000 |
| 1738622400 | 100.75 | 0.08 | 0.08 | 100.91 | 100.91 | 100.75 | 15000 |
| 1738363200 | 100.67 | -0.33 | -0.33 | 100.95 | 100.95 | 100.67 | 13000 |
| 1738276800 | 101 | 0 | 0.00 | 101 | 101 | 100.95 | 80000 |
| 1738190400 | 101 | 0.19 | 0.19 | 100.99 | 101 | 100.99 | 26000 |
| 1738104000 | 100.81 | 0.31 | 0.31 | 100.51 | 100.81 | 100.5 | 18000 |
| 1738017600 | 100.5 | 0 | 0.00 | 100.6 | 100.76 | 100.5 | 38000 |
| 1737758400 | 100.5 | -0.02 | -0.02 | 100.52 | 100.52 | 100.5 | 33000 |
| 1737672000 | 100.52 | -0.46 | -0.46 | 100.8 | 101.01 | 100.5 | 66000 |
| 1737585600 | 100.98 | 0 | 0.00 | 100.98 | 100.98 | 100.98 | 0 |
| 1737499200 | 100.98 | -0.02 | -0.02 | 100.55 | 100.98 | 100.5 | 26000 |
| 1737412800 | 101 | 0.57 | 0.57 | 100.5 | 101 | 100.5 | 25000 |
| 1737153600 | 100.43 | -0.22 | -0.22 | 100.5 | 100.5 | 100.43 | 30000 |
| 1737067200 | 100.65 | 0.15 | 0.15 | 100.5 | 100.65 | 100.5 | 38000 |
| 1736980800 | 100.5 | -0.2 | -0.20 | 101 | 101 | 100.5 | 76000 |
| 1736894400 | 100.7 | 0 | 0.00 | 100.7 | 100.7 | 100.7 | 0 |
| 1736808000 | 100.7 | -2.3 | -2.23 | 102 | 102 | 100.7 | 110000 |
| 1736548800 | 103 | -0.5 | -0.48 | 101 | 103 | 101 | 70000 |
| 1736462400 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1736376000 | 103.5 | 2.85 | 2.83 | 100.7 | 103.5 | 100.7 | 63000 |
| 1736289600 | 100.65 | 0 | 0.00 | 100.65 | 100.65 | 100.65 | 0 |
| 1736203200 | 100.65 | -0.85 | -0.84 | 101.58 | 101.58 | 100.65 | 18000 |
| 1735944000 | 101.5 | 0.5 | 0.50 | 101.58 | 101.58 | 101.5 | 213000 |
| 1735857600 | 101 | 0.4 | 0.40 | 101.01 | 101.01 | 101 | 30000 |
| 1735684800 | 100.6 | -0.4 | -0.40 | 100.6 | 100.6 | 100.6 | 4000 |
| 1735598400 | 101 | 0.79 | 0.79 | 100.25 | 101 | 100.25 | 84000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
