Cargojet Inc (CJT)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.5 | 8.16365731848 | 104.12 | 112.74 | 101.27 | 75497 | 106.38855027 | CS |
| 4 | -4.38 | -3.74358974359 | 117 | 117.52 | 100.01 | 92592 | 106.8790551 | CS |
| 12 | -21.89 | -16.2738829827 | 134.51 | 144.14 | 100.01 | 71626 | 120.2952259 | CS |
| 26 | -26.9 | -19.2803899083 | 139.52 | 144.14 | 100.01 | 64647 | 125.19870086 | CS |
| 52 | -1.74 | -1.52151101784 | 114.36 | 144.14 | 100.01 | 59444 | 123.37274776 | CS |
| 156 | -54.38 | -32.5628742515 | 167 | 193.36 | 76.91 | 60377 | 126.02616137 | CS |
| 260 | 7.6 | 7.23671681584 | 105.02 | 250 | 67.87 | 67315 | 148.12878449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
| 1735857600 | 109 | 1.13 | 1.05 | 108.25 | 111.29 | 108.25 | 89066 |
| 1735684800 | 107.87 | 5.5 | 5.37 | 102.42 | 108.75 | 102.42 | 90336 |
| 1735598400 | 102.37 | -2.09 | -2.00 | 103.53 | 103.53 | 101.27 | 62204 |
| 1735339200 | 104.46 | 0.13 | 0.12 | 104.12 | 105.41 | 103.65 | 60382 |
| 1735069200 | 104.33 | 0.14 | 0.13 | 104.38 | 106.06 | 103.75 | 44137 |
| 1734993600 | 104.19 | 0.55 | 0.53 | 103.83 | 104.84 | 101.77 | 123247 |
| 1734734400 | 103.64 | 2.22 | 2.19 | 100.04 | 103.8 | 100.04 | 207069 |
| 1734648000 | 101.42 | -4.78 | -4.50 | 107.27 | 107.41 | 100.01 | 196122 |
| 1734561600 | 106.2 | -1.82 | -1.68 | 108.14 | 110.04 | 105.77 | 95672 |
| 1734475200 | 108.02 | 0.09 | 0.08 | 107.01 | 108.52 | 106.4 | 66702 |
| 1734388800 | 107.93 | -0.8 | -0.74 | 107.99 | 108.64 | 106.63 | 79497 |
| 1734129600 | 108.73 | -2.87 | -2.57 | 111.32 | 112.35 | 108.05 | 65111 |
| 1734043200 | 111.6 | -0.27 | -0.24 | 112 | 112 | 109.99 | 89520 |
| 1733956800 | 111.87 | 0.3 | 0.27 | 112.09 | 112.51 | 111.51 | 131524 |
| 1733870400 | 111.57 | -1.43 | -1.27 | 113.1 | 113.25 | 111 | 51293 |
| 1733784000 | 113 | -0.75 | -0.66 | 113.72 | 114.93 | 112.35 | 54649 |
| 1733524800 | 113.75 | -2.79 | -2.39 | 117 | 117.52 | 113.58 | 67536 |
| 1733438400 | 116.54 | -1.49 | -1.26 | 118.35 | 118.57 | 116.5 | 49115 |
| 1733352000 | 118.03 | 0.74 | 0.63 | 117.52 | 119 | 116.66 | 58884 |
| 1733265600 | 117.29 | -0.71 | -0.60 | 118.31 | 118.31 | 115.5 | 50604 |
| 1733179200 | 118 | -2.9 | -2.40 | 121.3 | 121.3 | 116.59 | 71660 |
| 1732920000 | 120.9 | 1.19 | 0.99 | 119.19 | 120.95 | 119.19 | 27405 |
| 1732833600 | 119.71 | -0.01 | -0.01 | 119.56 | 119.75 | 118.57 | 15354 |
| 1732747200 | 119.72 | -2.75 | -2.25 | 121.7 | 121.7 | 119.22 | 39365 |
| 1732660800 | 122.47 | 0.93 | 0.77 | 122.78 | 122.9 | 119.91 | 358699 |
| 1732574400 | 121.54 | -1.61 | -1.31 | 124.32 | 124.32 | 120.77 | 63173 |
| 1732315200 | 123.15 | 0.59 | 0.48 | 123.95 | 124.38 | 122.5 | 60361 |
| 1732228800 | 122.56 | -0.83 | -0.67 | 123.3 | 124 | 121 | 77892 |
| 1732142400 | 123.39 | -3.43 | -2.70 | 126.83 | 126.83 | 122.92 | 53760 |
| 1732056000 | 126.82 | -0.51 | -0.40 | 126.3 | 127.48 | 124.99 | 54321 |
| 1731969600 | 127.33 | -0.67 | -0.52 | 127.73 | 128.4 | 126.37 | 63788 |
| 1731710400 | 128 | -2.88 | -2.20 | 130 | 130.22999 | 126.94 | 94609 |
| 1731624000 | 130.88 | -3.71 | -2.76 | 134.55 | 134.55 | 130.15 | 45561 |
| 1731537600 | 134.59 | -0.11 | -0.08 | 134.3 | 134.86 | 133.74 | 62268 |
| 1731451200 | 134.69999 | -2.85 | -2.07 | 136.81 | 138.15 | 134.27 | 60803 |
| 1731364800 | 137.55 | -0.45 | -0.33 | 137.88 | 139.47999 | 137.38999 | 49936 |
| 1731105600 | 138 | 0.95 | 0.69 | 136.83 | 139.34 | 135.56 | 92776 |
| 1731019200 | 137.05 | 4.89 | 3.70 | 132.53 | 137.1 | 132 | 80900 |
| 1730932800 | 132.16 | 2.43 | 1.87 | 135 | 135 | 129.41999 | 85966 |
| 1730846400 | 129.72999 | -9.07 | -6.53 | 141 | 144.13999 | 127.31 | 278628 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
