Cargojet Inc (CJT.TO) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	85.75	85.75	85.00	85.62	-0.15%	36,731
2026-10-15	83.75	85.75	83.01	85.75	+1.35%	37,600
2026-10-14	86.01	86.02	83.69	84.61	-1.68%	32,700
2026-10-13	86.74	87.79	85.96	86.06	-1.19%	31,000
2026-10-09	86.34	87.49	86.18	87.10	-0.58%	41,400
2026-10-08	86.31	88.18	86.14	87.61	+1.57%	52,500
2026-10-07	86.69	87.15	85.01	86.26	-1.51%	109,300
2026-10-06	88.69	89.21	86.60	87.58	-1.20%	54,900
2026-10-05	90.95	91.15	87.99	88.64	-2.66%	79,100
2026-10-02	88.45	92.73	87.61	91.06	+3.36%	170,900
2026-10-01	88.49	88.49	86.45	88.10	-0.73%	57,800
2026-09-30	87.25	89.39	87.25	88.75	+1.56%	55,000
2026-09-29	87.01	87.49	85.60	87.39	+0.56%	51,600
2026-09-28	88.44	89.38	86.90	86.90	-2.52%	42,900
2026-09-25	86.37	89.80	86.37	89.15	+3.22%	136,600
2026-09-24	85.85	86.89	85.72	86.37	-0.07%	62,200
2026-09-23	86.03	86.95	86.03	86.43	-0.13%	44,200
2026-09-22	86.02	87.40	86.02	86.54	+1.11%	127,600
2026-09-21	81.54	85.62	81.17	85.59	+4.90%	125,100
2026-09-18	80.57	81.68	80.26	81.59	+1.15%	113,600
2026-09-17	82.28	83.17	80.31	80.66	-0.81%	137,700
2026-09-16	81.45	82.88	80.75	81.32	+0.07%	76,300
2026-09-15	81.00	81.40	79.98	81.26	+0.32%	68,900
2026-09-14	80.22	83.50	79.98	81.00	+0.97%	167,500
2026-09-11	79.50	81.14	79.49	80.22	+1.06%	120,100
2026-09-10	76.61	79.41	76.52	79.38	+3.62%	222,100
2026-09-09	75.52	77.30	75.20	76.61	+0.47%	109,800
2026-09-08	79.00	79.00	75.68	76.25	-3.77%	179,200
2026-09-04	80.25	80.71	79.10	79.24	-1.49%	103,400
2026-09-03	80.75	81.03	79.00	80.44	+0.06%	356,700
2026-09-02	82.09	82.09	79.75	80.39	-1.22%	295,700
2026-09-01	84.04	84.24	80.98	81.38	-3.72%	393,200
2026-08-31	84.73	84.90	83.49	84.52	-0.72%	287,900
2026-08-28	84.00	85.18	83.78	85.13	+1.44%	314,500
2026-08-27	85.00	85.00	83.35	83.92	-1.50%	310,200
2026-08-26	86.35	86.35	84.80	85.20	-0.80%	174,600
2026-08-25	84.95	86.84	84.95	85.89	+1.21%	103,900
2026-08-24	86.00	87.31	84.50	84.86	-1.81%	228,600
2026-08-21	86.56	87.51	85.64	86.42	+0.42%	171,600
2026-08-20	87.50	87.79	85.69	86.06	-1.97%	361,300
2026-08-19	88.76	89.00	87.27	87.79	-1.12%	208,900
2026-08-18	89.00	89.54	87.99	88.78	-0.12%	122,000
2026-08-17	89.15	90.27	88.31	88.89	-0.41%	248,900
2026-08-14	91.89	91.89	89.01	89.26	-2.55%	245,500
2026-08-13	92.91	93.24	90.29	91.60	-1.39%	501,000
2026-08-12	94.38	97.39	92.02	92.89	-0.83%	189,900
2026-08-11	86.27	94.53	86.26	93.67	+8.59%	337,900
2026-08-10	86.61	87.00	85.50	86.26	-0.63%	87,000
2026-08-07	87.48	88.03	85.99	86.81	-0.69%	75,900
2026-08-06	88.63	88.63	86.64	87.41	-1.40%	68,500
2026-08-05	88.73	89.88	87.45	88.65	+0.16%	54,500
2026-08-04	86.02	88.73	85.66	88.51	+4.76%	84,200
2026-07-31	84.21	84.98	84.00	84.49	-0.33%	23,000
2026-07-30	85.54	86.10	84.01	84.77	-0.95%	57,200
2026-07-29	85.52	85.97	84.56	85.58	-0.62%	40,200
2026-07-28	84.72	86.80	84.56	86.11	+1.23%	85,100
2026-07-27	86.81	86.81	84.65	85.06	-0.48%	61,800
2026-07-24	85.11	87.15	84.70	85.47	+0.42%	34,200
2026-07-23	86.01	86.01	84.33	85.11	-1.09%	51,600
2026-07-22	87.61	88.56	85.34	86.05	-2.29%	62,400
2026-07-21	88.37	89.20	87.01	88.07	-0.34%	55,400
2026-07-20	86.00	88.50	85.95	88.37	+2.73%	62,900
2026-07-17	85.99	86.93	85.00	86.02	-0.51%	66,000
2026-07-16	84.20	86.89	84.20	86.46	+2.65%	62,700
2026-07-15	84.26	85.47	82.73	84.23	+0.47%	45,800
2026-07-14	87.08	87.50	83.33	83.84	-3.60%	84,600
2026-07-13	87.32	88.23	86.49	86.97	-0.34%	103,500
2026-07-10	88.25	88.52	87.17	87.27	-1.10%	40,000
2026-07-09	86.26	90.15	86.26	88.24	+2.35%	114,900
2026-07-08	85.55	86.46	84.97	86.21	-0.83%	84,000
2026-07-07	85.59	87.49	85.59	86.93	+0.39%	99,500
2026-07-06	87.18	87.20	86.10	86.59	-0.32%	29,700
2026-07-03	85.38	87.25	85.38	86.87	+1.80%	48,900
2026-07-02	84.90	85.55	83.92	85.33	+0.72%	47,200
2026-06-30	83.02	84.72	83.00	84.72	+1.69%	60,200
2026-06-29	81.56	83.65	81.56	83.31	+2.33%	66,400
2026-06-26	80.04	81.66	79.90	81.41	+1.34%	42,600
2026-06-25	79.99	81.51	79.70	80.33	+1.31%	59,000
2026-06-24	80.82	83.37	78.89	79.29	-2.22%	136,200
2026-06-23	80.95	81.76	80.82	81.09	-0.28%	48,500
2026-06-22	81.42	82.34	81.00	81.32	-0.37%	30,900
2026-06-19	82.81	82.81	81.35	81.62	-1.44%	17,100
2026-06-18	81.64	83.31	81.44	82.81	+2.40%	35,500
2026-06-17	83.19	84.22	80.40	80.87	-3.21%	119,200
2026-06-16	84.41	84.78	83.33	83.55	-1.29%	34,400
2026-06-15	83.50	85.24	83.49	84.64	+1.76%	104,500
2026-06-12	82.00	83.43	82.00	83.18	+1.40%	25,400
2026-06-11	80.43	82.16	80.05	82.03	+2.00%	24,200
2026-06-10	81.41	81.88	80.08	80.42	-2.21%	34,800
2026-06-09	81.82	83.50	80.94	82.24	+0.64%	30,200
2026-06-08	81.61	82.59	81.08	81.72	+0.20%	57,000
2026-06-05	82.40	82.40	81.30	81.56	-1.21%	31,000
2026-06-04	81.82	83.12	81.78	82.56	+0.44%	69,000
2026-06-03	84.79	85.00	81.80	82.20	-3.96%	89,900
2026-06-02	85.84	86.48	84.70	85.59	-0.36%	115,800
2026-06-01	86.24	86.48	85.30	85.90	-0.45%	79,900
2026-05-29	86.69	87.58	86.23	86.29	-0.40%	43,700
2026-05-28	86.60	87.65	86.00	86.64	-0.32%	61,200
2026-05-27	86.71	88.00	85.51	86.92	+0.74%	137,300
2026-05-26	86.76	86.76	84.90	86.28	+0.00%	48,500
2026-05-25	85.26	86.35	84.77	86.28	+1.75%	40,500
2026-05-22	85.00	85.49	84.12	84.80	+0.11%	34,200
2026-05-21	85.05	85.83	84.01	84.71	-0.89%	28,800
2026-05-20	83.07	85.49	82.95	85.47	+3.01%	74,800
2026-05-19	82.25	84.11	82.25	82.97	+0.08%	87,200
2026-05-15	83.13	84.02	82.13	82.90	-0.84%	76,800
2026-05-14	82.83	83.75	82.48	83.60	+2.00%	97,800
2026-05-13	81.02	82.41	80.85	81.96	+0.79%	192,100
2026-05-12	80.61	81.51	80.26	81.32	+0.46%	83,700
2026-05-11	81.73	81.83	78.80	80.95	-0.43%	127,200
2026-05-08	83.37	83.37	80.60	81.30	-1.91%	92,600
2026-05-07	82.40	83.25	81.06	82.88	+0.95%	93,200
2026-05-06	79.61	82.68	79.25	82.10	+5.66%	141,900
2026-05-05	75.91	79.90	75.68	77.70	+2.98%	196,900
2026-05-04	77.15	77.60	75.26	75.45	-2.80%	85,600
2026-05-01	79.41	79.41	77.33	77.62	-1.80%	103,400
2026-04-30	77.57	79.11	77.57	79.04	+1.44%	81,800
2026-04-29	78.71	78.83	77.34	77.92	-1.22%	85,500
2026-04-28	78.75	79.89	78.10	78.88	+0.37%	44,600
2026-04-27	79.20	80.36	78.04	78.59	-1.01%	86,600
2026-04-24	79.51	80.50	78.80	79.39	+0.47%	46,500
2026-04-23	79.00	79.25	78.11	79.02	+0.09%	60,300
2026-04-22	82.10	82.77	78.50	78.95	-3.78%	112,900
2026-04-21	83.50	84.88	81.91	82.05	-2.24%	44,400
2026-04-20	83.03	84.49	82.54	83.93	+0.48%	35,000
2026-04-17	82.00	85.00	82.00	83.53	+2.87%	227,100
2026-04-16	82.00	82.33	80.63	81.20	-0.98%	51,300
2026-04-15	82.66	82.73	81.61	82.00	-1.05%	68,700
2026-04-14	82.18	83.45	82.00	82.87	+1.88%	88,100
2026-04-13	80.13	81.42	79.66	81.34	+0.04%	94,800
2026-04-10	82.03	82.40	80.53	81.31	+0.05%	112,200
2026-04-09	82.79	83.97	81.12	81.27	-3.02%	75,000
2026-04-08	84.96	86.25	83.49	83.80	+2.61%	93,200
2026-04-07	84.46	84.46	80.94	81.67	-2.69%	64,600
2026-04-06	82.72	84.84	82.72	83.93	+1.41%	33,700
2026-04-02	80.13	82.82	79.14	82.76	+1.93%	37,200
2026-04-01	80.59	82.40	80.30	81.19	+1.06%	81,400
2026-03-31	79.04	80.53	79.04	80.34	+2.19%	96,500
2026-03-30	80.16	80.16	78.27	78.62	-1.68%	50,200
2026-03-27	80.36	80.50	77.90	79.96	-0.81%	100,600
2026-03-26	82.44	83.03	80.57	80.61	-3.24%	51,000
2026-03-25	82.96	83.80	82.04	83.31	+2.01%	75,000
2026-03-24	82.20	83.31	81.63	81.67	-1.73%	53,700
2026-03-23	82.50	84.15	82.30	83.11	+2.10%	154,900
2026-03-20	83.00	83.29	80.73	81.40	-1.89%	130,600
2026-03-19	83.91	85.38	82.61	82.97	-2.45%	82,200
2026-03-18	86.54	86.57	83.30	85.05	-2.17%	116,700
2026-03-17	87.79	88.95	86.88	86.94	+0.17%	77,900
2026-03-16	85.07	86.81	85.07	86.79	+2.07%	49,600
2026-03-13	85.55	86.25	84.62	85.03	-0.58%	216,200
2026-03-12	88.00	88.50	85.02	85.53	-3.38%	147,800
2026-03-11	88.40	89.63	87.90	88.52	+0.03%	65,900
2026-03-10	88.34	89.90	87.10	88.49	+0.31%	59,900
2026-03-09	89.01	89.63	84.90	88.22	-2.84%	120,000
2026-03-06	92.10	92.57	90.40	90.80	-2.73%	104,200
2026-03-05	93.39	94.84	92.38	93.35	-0.73%	44,800
2026-03-04	93.95	95.38	93.51	94.04	+0.99%	46,900
2026-03-03	93.60	93.60	90.05	93.12	-0.81%	106,800
2026-03-02	93.00	95.26	93.00	93.88	-1.61%	48,100
2026-02-27	97.11	97.19	94.19	95.42	-2.81%	109,600
2026-02-26	92.34	100.87	92.34	98.18	+6.28%	278,000
2026-02-25	95.00	96.75	87.52	92.38	+1.30%	497,400
2026-02-24	93.25	94.50	91.05	91.19	-2.50%	96,800
2026-02-23	96.74	96.90	92.80	93.53	-4.46%	216,200
2026-02-20	97.80	99.15	96.62	97.90	+0.10%	95,300
2026-02-19	95.77	97.80	95.56	97.80	+1.79%	73,300
2026-02-18	96.00	96.77	95.60	96.08	-0.16%	121,700
2026-02-17	94.50	96.70	93.81	96.23	+1.44%	57,900
2026-02-13	96.40	97.00	94.50	94.86	-1.82%	100,000
2026-02-12	98.39	99.40	95.75	96.62	-1.09%	86,200
2026-02-11	97.35	98.55	97.08	97.68	+0.42%	92,400
2026-02-10	95.80	98.67	95.45	97.27	+1.35%	84,400
2026-02-09	95.25	97.43	95.25	95.97	+0.57%	86,600
2026-02-06	93.98	96.10	92.86	95.43	+1.42%	56,400
2026-02-05	95.75	95.75	92.49	94.09	-2.01%	111,900
2026-02-04	95.72	97.05	94.76	96.02	+0.68%	103,400
2026-02-03	94.93	97.23	94.50	95.37	+1.47%	116,200
2026-02-02	92.30	94.54	92.30	93.99	+1.11%	52,500
2026-01-30	94.75	94.75	92.10	92.96	-1.81%	164,000
2026-01-29	95.40	95.50	92.78	94.67	-0.46%	102,800
2026-01-28	94.04	96.80	93.50	95.11	+1.18%	155,600
2026-01-27	93.25	94.80	91.91	94.00	+1.06%	89,300
2026-01-26	93.97	94.00	92.43	93.01	-0.78%	47,900
2026-01-23	94.17	94.61	92.92	93.74	+0.13%	69,100
2026-01-22	93.29	95.00	93.00	93.62	+0.48%	115,200
2026-01-21	90.30	94.10	90.26	93.17	+3.21%	254,900
2026-01-20	89.48	91.08	86.30	90.27	+0.79%	219,700
2026-01-19	91.07	91.07	89.51	89.56	-1.98%	35,400
2026-01-16	92.95	92.95	91.08	91.37	-1.70%	174,100
2026-01-15	91.42	94.25	91.17	92.95	+2.54%	146,300
2026-01-14	88.73	91.15	88.66	90.65	+2.33%	81,000
2026-01-13	90.16	90.16	88.11	88.59	-1.62%	64,300
2026-01-12	89.76	91.57	89.29	90.05	-0.39%	64,900
2026-01-09	91.48	92.59	88.33	90.40	-1.17%	209,800
2026-01-08	85.00	91.67	85.00	91.47	+7.49%	198,300
2026-01-07	86.70	86.78	85.10	85.10	-1.82%	60,900
2026-01-06	85.46	87.04	85.07	86.68	+2.12%	78,100
2026-01-05	86.11	86.92	84.75	84.88	-1.10%	75,400
2026-01-02	83.89	85.97	83.81	85.82	+2.24%	83,500
2025-12-31	83.95	84.79	83.79	83.94	+0.29%	51,100
2025-12-30	84.61	85.10	83.67	83.70	-1.32%	107,900
2025-12-29	85.00	86.00	84.53	84.82	-0.62%	97,400
2025-12-24	83.67	85.60	83.67	85.35	+1.61%	47,700
2025-12-23	83.30	84.52	83.30	84.00	+0.79%	83,700
2025-12-22	84.00	84.99	82.51	83.34	-0.48%	97,400
2025-12-19	81.60	84.07	81.51	83.74	+2.79%	199,200
2025-12-18	80.32	81.88	79.25	81.47	+1.48%	129,600
2025-12-17	75.58	81.78	75.50	80.28	+6.26%	385,800
2025-12-16	75.62	75.73	74.87	75.55	-0.03%	147,300
2025-12-15	75.78	76.50	74.96	75.57	-0.22%	168,800
2025-12-12	76.75	77.70	75.50	75.74	-1.25%	131,100
2025-12-11	77.75	78.00	76.60	76.70	-1.65%	127,800
2025-12-10	79.15	79.28	77.53	77.99	-0.97%	111,500
2025-12-09	80.40	80.98	78.56	78.75	-1.87%	106,400
2025-12-08	80.56	81.10	79.97	80.25	+0.05%	67,600
2025-12-05	80.24	80.48	79.49	80.21	+0.38%	56,400
2025-12-04	81.16	81.50	79.15	79.91	-1.15%	85,200
2025-12-03	80.51	81.30	80.36	80.84	+0.51%	63,100
2025-12-02	79.61	80.79	78.78	80.43	+1.25%	87,300
2025-12-01	80.50	80.88	78.75	79.44	-2.16%	130,300
2025-11-28	81.28	82.05	80.88	81.19	+0.14%	66,300
2025-11-27	80.10	81.30	79.32	81.08	+1.72%	42,800
2025-11-26	79.30	80.47	78.75	79.71	+0.66%	99,700
2025-11-25	76.77	79.63	76.64	79.19	+3.61%	152,000
2025-11-24	76.01	76.66	74.75	76.43	+0.72%	143,700
2025-11-21	73.10	76.11	72.32	75.88	+4.45%	208,200
2025-11-20	71.99	74.83	71.66	72.65	+1.11%	196,500
2025-11-19	72.42	72.96	71.07	71.85	-0.42%	87,600
2025-11-18	73.00	73.00	71.00	72.15	-1.74%	362,900
2025-11-17	72.90	75.28	72.64	73.43	+0.88%	182,400
2025-11-14	71.90	73.35	71.90	72.79	+0.41%	136,000
2025-11-13	72.17	73.11	71.96	72.49	+0.36%	147,600
2025-11-12	69.05	72.61	69.05	72.23	+4.97%	227,100
2025-11-11	68.55	68.88	67.31	68.81	+0.16%	211,400
2025-11-10	70.00	71.16	67.80	68.70	-0.91%	271,000
2025-11-07	67.72	69.51	65.60	69.33	+2.57%	403,000
2025-11-06	69.10	71.38	67.50	67.59	-2.27%	432,500
2025-11-05	78.75	78.78	67.84	69.16	-13.89%	737,000
2025-11-04	81.35	81.35	79.90	80.32	-1.12%	113,300
2025-11-03	82.00	82.35	80.61	81.23	-0.62%	157,400
2025-10-31	80.94	82.70	80.94	81.74	+1.03%	87,500
2025-10-30	81.91	82.06	80.71	80.91	-0.25%	106,800
2025-10-29	83.28	83.50	80.75	81.11	-2.59%	110,900
2025-10-28	83.06	84.75	82.84	83.27	-0.48%	80,800
2025-10-27	82.83	84.40	82.81	83.67	+1.48%	119,200
2025-10-24	82.31	83.34	81.57	82.45	+0.99%	110,000
2025-10-23	81.69	82.62	81.07	81.64	+0.79%	66,400
2025-10-22	81.25	82.18	80.65	81.00	-0.74%	113,500
2025-10-21	81.80	82.35	81.01	81.60	-0.05%	53,300
2025-10-20	82.16	83.31	80.96	81.64	+0.16%	90,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+11.18%). Worst month: Oct (-13.04%). Based on 2 years of daily data (2025–2026).

Jan+8.78%
Feb-5.46%
Mar-12.76%
Apr+0.92%
May+11.18%
Jun+1.33%
Jul-1.25%
Aug-0.11%
Sep+0.29%
Oct-13.04%
Nov-0.05%
Dec+5.66%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Cargojet Inc's (CJT.TO) latest close?

85.62 on 2026-10-16, from the Closelook data lake's daily price record.

What is CJT.TO's 52-week high and low?

100.87 high and 65.60 low over the trailing 52 weeks, as of 2026-10-16.

What is Cargojet Inc's strongest and weakest month historically?

Historically, CJT.TO's strongest calendar month has been May (average +11.18%) and its weakest Oct (average -13.04%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.