Singapore markets close in 7 hours 59 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) Nikkei
38,275.02 +72.65 (+0.19%) Hang Seng
18,313.86 -165.51 (-0.90%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,388.52 -1,197.99 (-1.91%) CMC Crypto 200
1,308.67 +14.00 (+1.08%)
Cargojet Inc. (CGJTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | 12 |
| 07 May 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 400 |
| 06 May 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 3,000 |
| 03 May 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 2,500 |
| 02 May 2024 | 85.05 | 85.70 | 85.05 | 85.70 | 85.70 | 2,900 |
| 01 May 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 400 |
| 30 Apr 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 2,500 |
| 29 Apr 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 1,400 |
| 26 Apr 2024 | 84.30 | 84.49 | 84.30 | 84.49 | 84.49 | 1,900 |
| 25 Apr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 24 Apr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1,300 |
| 23 Apr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1,900 |
| 22 Apr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 4,200 |
| 19 Apr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 100 |
| 18 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1,200 |
| 17 Apr 2024 | 79.90 | 80.91 | 79.41 | 80.91 | 80.91 | 100 |
| 16 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1,000 |
| 15 Apr 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 1,500 |
| 12 Apr 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | - |
| 11 Apr 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 1,300 |
| 10 Apr 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 1,500 |
| 09 Apr 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 400 |
| 08 Apr 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 400 |
| 05 Apr 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | - |
| 04 Apr 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 1,900 |
| 03 Apr 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 1,200 |
| 02 Apr 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 1,600 |
| 01 Apr 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 2,000 |
| 28 Mar 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 300 |
| 27 Mar 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | 900 |
| 26 Mar 2024 | 80.75 | 82.22 | 80.75 | 82.22 | 82.22 | 300 |
| 25 Mar 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 200 |
| 22 Mar 2024 | 81.27 | 81.31 | 81.27 | 81.31 | 81.31 | 200 |
| 21 Mar 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 300 |
| 20 Mar 2024 | 78.00 | 78.52 | 78.00 | 78.52 | 78.52 | 4,200 |
| 19 Mar 2024 | 77.27 | 77.96 | 77.27 | 77.96 | 77.96 | 6,400 |
| 19 Mar 2024 | 0.232 Dividend | |||||
| 18 Mar 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.22 | 100 |
| 15 Mar 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.22 | 300 |
| 14 Mar 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 84.15 | 1,300 |
| 13 Mar 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 84.15 | 1,100 |
| 12 Mar 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.28 | 300 |
| 11 Mar 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.69 | 2,300 |
| 08 Mar 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.69 | - |
| 07 Mar 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.69 | 600 |
| 06 Mar 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.69 | 1,400 |
| 05 Mar 2024 | 78.03 | 78.03 | 77.78 | 77.78 | 77.56 | 3,900 |
| 04 Mar 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 77.80 | 3,200 |
| 01 Mar 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.75 | - |
| 29 Feb 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.75 | 1,600 |
| 28 Feb 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.75 | 4,200 |
| 27 Feb 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.75 | 8,200 |
| 26 Feb 2024 | 83.50 | 84.83 | 83.50 | 84.60 | 84.36 | 6,900 |
| 23 Feb 2024 | 88.79 | 88.79 | 88.79 | 88.79 | 88.53 | 8,000 |
| 22 Feb 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.05 | 17,700 |
| 21 Feb 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.05 | 4,000 |
| 20 Feb 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.05 | 700 |
| 16 Feb 2024 | 89.18 | 89.18 | 89.18 | 89.18 | 88.92 | 300 |
| 15 Feb 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 88.59 | 6,600 |
| 14 Feb 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.71 | 600 |
| 13 Feb 2024 | 89.43 | 89.43 | 89.43 | 89.43 | 89.17 | 6,200 |
| 12 Feb 2024 | 89.43 | 89.43 | 89.43 | 89.43 | 89.17 | 100 |
| 09 Feb 2024 | 88.39 | 90.02 | 88.39 | 90.02 | 89.76 | 1,800 |
| 08 Feb 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 89.00 | 1,800 |
| 07 Feb 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.00 | 1,300 |
| 06 Feb 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.00 | 2,000 |
| 05 Feb 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.00 | 900 |
| 02 Feb 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 90.16 | - |
| 01 Feb 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 90.16 | 4,100 |
| 31 Jan 2024 | 90.59 | 90.59 | 90.58 | 90.58 | 90.32 | 100 |
| 30 Jan 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.72 | 6,000 |
| 29 Jan 2024 | 90.09 | 90.09 | 89.62 | 89.62 | 89.36 | 5,500 |
| 26 Jan 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 89.68 | 5,000 |
| 25 Jan 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 89.96 | 7,300 |
| 24 Jan 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 89.96 | 20,700 |
| 23 Jan 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 89.96 | 1,600 |
| 22 Jan 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 89.96 | 2,100 |
| 19 Jan 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 89.96 | - |
| 18 Jan 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 89.96 | 5,200 |
| 17 Jan 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 89.96 | 4,000 |
| 16 Jan 2024 | 88.72 | 90.22 | 88.72 | 90.22 | 89.96 | 9,300 |
| 12 Jan 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.54 | - |
| 11 Jan 2024 | 87.36 | 88.80 | 87.36 | 88.80 | 88.54 | 500 |
| 10 Jan 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.13 | 4,100 |
| 09 Jan 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.13 | 3,000 |
| 08 Jan 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 86.81 | - |
| 05 Jan 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 86.81 | 5,300 |
| 04 Jan 2024 | 87.52 | 87.77 | 87.52 | 87.77 | 87.52 | 800 |
| 03 Jan 2024 | 86.46 | 86.46 | 86.45 | 86.45 | 86.20 | 5,300 |
| 02 Jan 2024 | 88.09 | 88.09 | 85.92 | 85.92 | 85.67 | 4,200 |
| 29 Dec 2023 | 87.48 | 87.48 | 87.48 | 87.48 | 87.23 | - |
| 28 Dec 2023 | 87.48 | 87.48 | 87.48 | 87.48 | 87.23 | 2,000 |
| 27 Dec 2023 | 88.29 | 88.29 | 88.29 | 88.29 | 88.04 | 100 |
| 26 Dec 2023 | 86.16 | 86.16 | 86.16 | 86.16 | 85.91 | 100 |
| 22 Dec 2023 | 87.04 | 87.04 | 87.04 | 87.04 | 86.79 | 2,400 |
| 21 Dec 2023 | 84.68 | 84.68 | 84.68 | 84.68 | 84.44 | 400 |
| 20 Dec 2023 | 84.68 | 84.68 | 84.68 | 84.68 | 84.44 | 9,900 |
| 19 Dec 2023 | 86.23 | 86.90 | 86.23 | 86.90 | 86.65 | 1,100 |
| 19 Dec 2023 | 0.235 Dividend | |||||
| 18 Dec 2023 | 85.36 | 85.36 | 85.36 | 85.36 | 84.88 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.