Global Crossing Airlines Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.740	0.740	0.700	0.700	0.700	25,540
2024-08-21	0.720	0.740	0.700	0.740	0.740	3,961
2024-08-20	0.730	0.750	0.720	0.720	0.720	13,932
2024-08-19	0.700	0.770	0.700	0.720	0.720	70,373
2024-08-16	0.750	0.780	0.700	0.700	0.700	53,334
2024-08-15	0.790	0.790	0.780	0.780	0.780	9,484
2024-08-14	0.830	0.850	0.770	0.770	0.770	30,101
2024-08-13	0.800	0.840	0.800	0.800	0.800	5,500
2024-08-12	0.780	0.870	0.770	0.820	0.820	110,300
2024-08-09	0.800	0.800	0.770	0.770	0.770	15,170
2024-08-08	0.800	0.800	0.800	0.800	0.800	4,000
2024-08-07	0.830	0.830	0.810	0.810	0.810	2,270
2024-08-06	0.810	0.880	0.810	0.880	0.880	41,045
2024-08-02	0.800	0.810	0.750	0.810	0.810	14,948
2024-08-01	0.800	0.800	0.760	0.790	0.790	78,430
2024-07-31	0.800	0.820	0.780	0.820	0.820	13,300
2024-07-30	0.780	0.810	0.770	0.800	0.800	5,641
2024-07-29	0.800	0.810	0.790	0.810	0.810	27,300
2024-07-26	0.790	0.800	0.770	0.800	0.800	17,354
2024-07-25	0.800	0.800	0.770	0.770	0.770	13,850
2024-07-24	0.770	0.800	0.770	0.800	0.800	30,000
2024-07-23	0.750	0.800	0.730	0.780	0.780	45,603
2024-07-22	0.750	0.750	0.710	0.710	0.710	6,714
2024-07-19	0.710	0.760	0.710	0.730	0.730	7,550
2024-07-18	0.620	0.730	0.620	0.700	0.700	28,100
2024-07-17	0.630	0.640	0.610	0.610	0.610	21,115
2024-07-16	0.650	0.650	0.570	0.610	0.610	59,700
2024-07-15	0.650	0.650	0.640	0.650	0.650	12,000
2024-07-12	0.650	0.650	0.650	0.650	0.650	17,040
2024-07-11	0.700	0.700	0.650	0.650	0.650	10,700
2024-07-10	0.680	0.680	0.670	0.670	0.670	12,900
2024-07-09	0.700	0.700	0.680	0.680	0.680	10,100
2024-07-08	0.690	0.700	0.690	0.700	0.700	4,100
2024-07-05	0.690	0.690	0.670	0.680	0.680	24,509
2024-07-04	0.690	0.690	0.680	0.680	0.680	1,000
2024-07-03	0.660	0.690	0.660	0.690	0.690	3,085
2024-07-02	0.670	0.670	0.670	0.670	0.670	1,000
2024-06-28	0.680	0.680	0.680	0.680	0.680	6,226
2024-06-27	0.670	0.680	0.670	0.680	0.680	27,600
2024-06-26	0.650	0.650	0.650	0.650	0.650	2,000
2024-06-25	0.630	0.630	0.630	0.630	0.630	13,662
2024-06-24	0.670	0.690	0.630	0.630	0.630	13,300
2024-06-21	0.650	0.680	0.600	0.670	0.670	10,500
2024-06-20	0.680	0.680	0.650	0.650	0.650	6,625
2024-06-19	0.680	0.680	0.680	0.680	0.680	835
2024-06-18	0.690	0.700	0.680	0.680	0.680	25,168
2024-06-17	0.700	0.700	0.640	0.700	0.700	21,387
2024-06-14	0.700	0.710	0.690	0.690	0.690	32,942
2024-06-13	0.720	0.720	0.720	0.720	0.720	1,000
2024-06-12	0.730	0.730	0.690	0.720	0.720	63,000
2024-06-11	0.710	0.710	0.690	0.690	0.690	3,075
2024-06-10	0.690	0.720	0.670	0.700	0.700	14,052
2024-06-07	0.720	0.720	0.700	0.700	0.700	6,200
2024-06-06	0.730	0.730	0.680	0.680	0.680	19,100
2024-06-05	0.730	0.750	0.700	0.740	0.740	41,175
2024-06-04	0.720	0.750	0.700	0.730	0.730	35,875
2024-06-03	0.650	0.710	0.650	0.700	0.700	67,675
2024-05-31	0.650	0.680	0.650	0.650	0.650	44,800
2024-05-30	0.670	0.670	0.640	0.640	0.640	33,250
2024-05-29	0.650	0.690	0.650	0.670	0.670	57,652

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.