Global Crossing Airlines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.650	0.660	0.650	0.650	0.650	5,200
2024-05-27	0.660	0.670	0.650	0.670	0.670	9,305
2024-05-24	0.680	0.680	0.660	0.660	0.660	2,508
2024-05-23	0.690	0.690	0.680	0.680	0.680	7,671
2024-05-22	0.680	0.700	0.680	0.700	0.700	9,000
2024-05-21	0.750	0.750	0.670	0.680	0.680	32,824
2024-05-17	0.700	0.780	0.700	0.750	0.750	26,200
2024-05-16	0.750	0.800	0.750	0.750	0.750	9,662
2024-05-15	0.770	0.770	0.750	0.750	0.750	8,886
2024-05-14	0.680	0.790	0.680	0.770	0.770	27,000
2024-05-13	0.780	0.790	0.750	0.770	0.770	61,904
2024-05-10	0.760	0.800	0.750	0.780	0.780	37,800
2024-05-09	0.750	0.750	0.750	0.750	0.750	1,002
2024-05-08	0.740	0.800	0.740	0.800	0.800	58,950
2024-05-07	0.770	0.820	0.760	0.800	0.800	49,750
2024-05-06	0.770	0.770	0.740	0.760	0.760	44,246
2024-05-03	0.720	0.720	0.720	0.720	0.720	0
2024-05-02	0.690	0.720	0.690	0.720	0.720	29,402
2024-05-01	0.710	0.720	0.690	0.690	0.690	9,070
2024-04-30	0.720	0.740	0.720	0.740	0.740	24,600
2024-04-29	0.720	0.720	0.700	0.700	0.700	6,500
2024-04-26	0.730	0.740	0.710	0.740	0.740	50,502
2024-04-25	0.720	0.740	0.720	0.720	0.720	23,000
2024-04-24	0.720	0.720	0.720	0.720	0.720	3,000
2024-04-23	0.720	0.740	0.690	0.690	0.690	28,573
2024-04-22	0.720	0.720	0.720	0.720	0.720	7,000
2024-04-19	0.730	0.730	0.730	0.730	0.730	0
2024-04-18	0.730	0.730	0.730	0.730	0.730	0
2024-04-17	0.730	0.730	0.720	0.730	0.730	10,253
2024-04-16	0.700	0.700	0.700	0.700	0.700	0
2024-04-15	0.720	0.720	0.700	0.700	0.700	2,025
2024-04-12	0.730	0.740	0.720	0.720	0.720	5,050
2024-04-11	0.710	0.710	0.710	0.710	0.710	0
2024-04-10	0.710	0.710	0.710	0.710	0.710	15,000
2024-04-09	0.720	0.720	0.660	0.700	0.700	6,100
2024-04-08	0.740	0.740	0.740	0.740	0.740	0
2024-04-05	0.750	0.770	0.720	0.740	0.740	14,100
2024-04-04	0.720	0.740	0.720	0.740	0.740	10,489
2024-04-03	0.710	0.710	0.710	0.710	0.710	500
2024-04-02	0.720	0.740	0.710	0.710	0.710	28,016
2024-04-01	0.690	0.700	0.690	0.700	0.700	9,100
2024-03-28	0.670	0.680	0.670	0.670	0.670	32,000
2024-03-27	0.680	0.680	0.680	0.680	0.680	1,300
2024-03-26	0.650	0.650	0.650	0.650	0.650	1,000
2024-03-25	0.660	0.660	0.660	0.660	0.660	1,750
2024-03-22	0.650	0.650	0.650	0.650	0.650	500
2024-03-21	0.650	0.650	0.630	0.630	0.630	1,000
2024-03-20	0.700	0.700	0.650	0.650	0.650	5,430
2024-03-19	0.700	0.700	0.620	0.660	0.660	46,500
2024-03-18	0.730	0.730	0.700	0.700	0.700	7,040
2024-03-15	0.720	0.750	0.720	0.750	0.750	7,600
2024-03-14	0.750	0.750	0.720	0.720	0.720	6,000
2024-03-13	0.730	0.750	0.730	0.750	0.750	1,000
2024-03-12	0.760	0.760	0.760	0.760	0.760	0
2024-03-11	0.710	0.760	0.710	0.760	0.760	10,857
2024-03-08	0.750	0.750	0.750	0.750	0.750	0
2024-03-07	0.720	0.760	0.680	0.750	0.750	49,100
2024-03-06	0.750	0.830	0.700	0.720	0.720	36,500
2024-03-05	0.770	0.800	0.750	0.770	0.770	4,763
2024-03-04	0.750	0.790	0.750	0.750	0.750	14,500

← NewerPage 11 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.