Cargojet Inc (OP: CGJTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 17,593 | -2.62(-3.62%) |
| Feb 24, 2025 | 72.34 | 7,819 | +1.50(+2.11%) | |||
| Feb 21, 2025 | 71.10 | 74.45 | 70.84 | 70.84 | 9,673 | -3.77(-5.05%) |
| Feb 20, 2025 | 75.60 | 75.60 | 74.62 | 74.62 | 8,740 | -2.86(-3.70%) |
| Feb 19, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 5,297 | +0.03(+0.04%) |
| Feb 18, 2025 | 75.57 | 77.45 | 75.57 | 77.45 | 18,316 | +0.87(+1.13%) |
| Feb 14, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 419 | -2.48(-3.14%) |
| Feb 10, 2025 | 79.07 | 7,415 | +0.05(+0.06%) | |||
| Feb 07, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 1,872 | +0.56(+0.71%) |
| Feb 06, 2025 | 78.46 | 78.46 | 78.46 | 78.46 | 4,653 | -0.51(-0.64%) |
| Feb 05, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 5,397 | +1.84(+2.39%) |
| Feb 04, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 7,238 | -0.44(-0.57%) |
| Feb 03, 2025 | 77.56 | 77.56 | 77.56 | 77.56 | 10,979 | -6.44(-7.67%) |
| Jan 31, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 2,856 | -1.36(-1.59%) |
| Jan 30, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 408 | -2.41(-2.75%) |
| Jan 29, 2025 | 87.77 | 87.77 | 87.77 | 87.77 | 4,666 | +1.30(+1.50%) |
| Jan 28, 2025 | 86.47 | 86.47 | 86.47 | 86.47 | 2,366 | +1.06(+1.25%) |
| Jan 27, 2025 | 85.41 | 85.41 | 85.41 | 85.41 | 913 | -0.62(-0.72%) |
| Jan 24, 2025 | 86.03 | 86.03 | 86.03 | 86.03 | 1,295 | +1.14(+1.34%) |
| Jan 17, 2025 | 84.89 | 48 | +1.18(+1.41%) | |||
| Jan 16, 2025 | 83.71 | 83.71 | 83.71 | 83.71 | 7,909 | -0.09(-0.11%) |
| Jan 15, 2025 | 83.82 | 83.84 | 80.87 | 83.80 | 12,671 | +4.59(+5.79%) |
| Jan 08, 2025 | 79.21 | 7,862 | +0.07(+0.09%) | |||
| Jan 06, 2025 | 79.14 | 10,663 | +1.71(+2.21%) | |||
| Jan 03, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 8,537 | +0.28(+0.36%) |
| Jan 02, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 3,577 | +1.97(+2.62%) |
| Dec 31, 2024 | 75.18 | 0 | +4.18(+5.89%) | |||
| Dec 30, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 50 | +0.72(+1.02%) |
| Dec 27, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 100 | +4.17(+6.31%) |
| Dec 26, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 9 | -5.84(-8.12%) |
| Dec 23, 2024 | 71.95 | 0 | -5.88(-7.55%) | |||
| Dec 12, 2024 | 77.83 | 0 | -0.78(-1.00%) | |||
| Dec 10, 2024 | 78.61 | 0 | -5.39(-6.42%) | |||
| Dec 05, 2024 | 84.00 | 3,698 | +0.30(+0.36%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.