TSX · CJT · stock

Cargojet Inc. (CJT) stock price history

Every TSX trading session of Cargojet Inc. from Feb 13, 2012 to Sep 28, 2026: 3,670 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CJT data, free keyYear by year table

CJT adjusted close, 2012 to 2026

CJTCargojet Inc.
CA$86.90-4.4% over one year
2014201620182020202220242026
CA$229.54
All time high, 2020
CA$99.46
52 week high, CA$64.40 low
3,670
Daily sessions since 2012

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

CJT key facts

  • Cargojet Inc. (CJT) closed at CA$86.90 on Sep 28, 2026 on TSX.
  • CJT's all time high close is CA$229.54, set on Nov 5, 2020; its all time low close is CA$4.78 on Jun 28, 2012.
  • CJT's 52 week range is CA$64.40 to CA$99.46.
  • CJT returned -4.4% over the year to Sep 28, 2026 and -55.6% over five years.
  • Over ten years CJT returned +132%, +8.8% a year compounded.
  • CJT's deepest drawdown was -71.1% from Nov 5, 2020 to Nov 6, 2025.
  • DataCedar holds 3,670 daily sessions of CJT history from Feb 13, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CJT price chart, 2012 to 2026

CJT adjusted close, Feb 13, 2012 to Sep 28, 2026CA$5.09CA$17.61CA$60.96CA$211.0220122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CJT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.6%
3 months+7.3%
6 months+9.7%
Year to date+5.3%
1 year-4.4%
3 years-0.3%
5 years-55.6%
10 years+132.0%
Since Feb 13, 2012+1,275%
Compound annual growth, 14.6 years+19.6%

CJT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$229.54 on Nov 5, 2020
All time low close
CA$4.78 on Jun 28, 2012
52 week high
CA$99.46 on Feb 26, 2026
52 week low
CA$64.40 on Nov 7, 2025
Deepest drawdown
-71.1% from Nov 5, 2020 to Nov 6, 2025, not yet recovered
Best single session
+25.9% on Feb 19, 2014
Worst single session
-19.3% on Jun 16, 2022
Volatility, 1 year annualised
34.8%
Sessions closing higher, 1 year
50%
Growth of 1 since 2012
13.8×
Best calendar year
2020, +109%
Worst calendar year
2022, -30%

CJT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Feb 13, 2012; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$82.72CA$99.46CA$74.55CA$86.90+5.0%20.1M186
2025CA$105.08CA$124.44CA$64.40CA$82.77-21.0%25.3M251
2024CA$113.24CA$140.24CA$96.75CA$104.71-8.4%14.9M252
2023CA$111.05CA$128.38CA$73.22CA$114.37+3.6%14.3M250
2022CA$157.13CA$183.01CA$103.86CA$110.42-29.5%16.1M250
2021CA$200.86CA$210.74CA$149.69CA$156.72-22.0%22.8M251
2020CA$96.33CA$233.58CA$63.23CA$200.93+109.4%16.8M252
2019CA$64.80CA$98.95CA$60.97CA$95.97+47.5%11M251
2018CA$53.35CA$81.19CA$51.91CA$65.08+22.1%6.1M251
2017CA$41.02CA$54.11CA$38.38CA$53.28+30.2%6.1M250
2016CA$22.84CA$46.86CA$19.42CA$40.93+80.5%4.8M251
2015CA$23.91CA$25.08CA$15.62CA$22.67-3.8%3.2M251
2014CA$12.11CA$24.25CA$11.28CA$23.57+95.5%4.6M251
2013CA$6.76CA$12.38CA$6.61CA$12.05+79.3%3.2M251
2012CA$6.31CA$6.94CA$4.76CA$6.72n/a1.6M222

CJT monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$86.90+3.3%
August 2026CA$84.12+0.0%
July 2026CA$84.09-0.3%
June 2026CA$84.32-1.4%
May 2026CA$85.48+9.2%
April 2026CA$78.30-1.6%
March 2026CA$79.58-15.4%
February 2026CA$94.08+2.6%
January 2026CA$91.66+10.7%
December 2025CA$82.77+3.8%
November 2025CA$79.71-0.7%
October 2025CA$80.25-11.2%

About the CJT data

Daily bars. 3,670 sessions from Feb 13, 2012 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 13, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CJT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • CIA Champion Iron Limited
  • CIGI Colliers International Group Inc.
  • CJ Cardinal Energy Ltd.
  • CJR-B Corus Entertainment Inc.
  • CKI Clarke Inc.
  • CLCH Clinch Resources Ltd.
  • CLS Celestica Inc.
  • CM Canadian Imperial Bank of Commerce

Common questions

CJT share price history

Start with any symbol.

Start free