Global Crossing Airlines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.780	0.780	0.720	0.720	0.720	10,430
2024-02-29	0.780	0.780	0.780	0.780	0.780	500
2024-02-28	0.810	0.810	0.780	0.780	0.780	2,502
2024-02-27	0.820	0.820	0.790	0.790	0.790	17,500
2024-02-26	0.850	0.850	0.800	0.810	0.810	43,893
2024-02-23	0.800	0.850	0.780	0.810	0.810	120,194
2024-02-22	0.780	0.830	0.780	0.830	0.830	72,098
2024-02-21	0.760	0.810	0.750	0.790	0.790	65,007
2024-02-20	0.710	0.770	0.710	0.770	0.770	41,000
2024-02-16	0.670	0.670	0.670	0.670	0.670	24,500
2024-02-15	0.680	0.700	0.680	0.700	0.700	1,285
2024-02-14	0.670	0.700	0.670	0.680	0.680	4,746
2024-02-13	0.670	0.710	0.650	0.670	0.670	13,700
2024-02-12	0.660	0.670	0.660	0.670	0.670	5,619
2024-02-09	0.660	0.680	0.650	0.650	0.650	33,200
2024-02-08	0.720	0.720	0.630	0.650	0.650	20,638
2024-02-07	0.750	0.750	0.730	0.730	0.730	1,700
2024-02-06	0.760	0.760	0.740	0.760	0.760	12,450
2024-02-05	0.770	0.780	0.740	0.750	0.750	60,700
2024-02-02	0.770	0.790	0.750	0.750	0.750	6,275
2024-02-01	0.790	0.790	0.750	0.770	0.770	24,753
2024-01-31	0.760	0.770	0.760	0.770	0.770	1,509
2024-01-30	0.750	0.750	0.740	0.740	0.740	9,550
2024-01-29	0.670	0.700	0.670	0.700	0.700	7,735
2024-01-26	0.670	0.670	0.640	0.670	0.670	26,500
2024-01-25	0.650	0.660	0.650	0.650	0.650	12,383
2024-01-24	0.670	0.670	0.650	0.660	0.660	39,000
2024-01-23	0.650	0.650	0.650	0.650	0.650	5,221
2024-01-22	0.680	0.680	0.650	0.650	0.650	38,810
2024-01-19	0.670	0.690	0.640	0.690	0.690	15,405
2024-01-18	0.720	0.720	0.700	0.700	0.700	10,601
2024-01-17	0.720	0.730	0.710	0.730	0.730	12,500
2024-01-16	0.760	0.760	0.730	0.740	0.740	24,733
2024-01-15	0.750	0.760	0.750	0.760	0.760	23,535
2024-01-12	0.760	0.770	0.750	0.750	0.750	17,000
2024-01-11	0.800	0.800	0.770	0.770	0.770	7,000
2024-01-10	0.790	0.820	0.790	0.820	0.820	1,000
2024-01-09	0.790	0.790	0.770	0.770	0.770	3,700
2024-01-08	0.800	0.800	0.780	0.780	0.780	11,203
2024-01-05	0.780	0.790	0.780	0.790	0.790	35,100
2024-01-04	0.810	0.810	0.780	0.780	0.780	27,374
2024-01-03	0.800	0.820	0.800	0.800	0.800	32,430
2024-01-02	0.800	0.810	0.800	0.810	0.810	10,400
2023-12-29	0.790	0.790	0.770	0.770	0.770	57,300
2023-12-28	0.800	0.840	0.780	0.800	0.800	91,833
2023-12-27	0.810	0.810	0.790	0.790	0.790	9,541
2023-12-22	0.800	0.800	0.780	0.790	0.790	15,678
2023-12-21	0.820	0.850	0.800	0.800	0.800	16,178
2023-12-20	0.800	0.850	0.790	0.850	0.850	10,000
2023-12-19	0.840	0.840	0.770	0.830	0.830	60,200
2023-12-18	0.810	0.840	0.770	0.840	0.840	38,296
2023-12-15	0.850	0.870	0.790	0.830	0.830	62,600
2023-12-14	0.830	0.840	0.830	0.840	0.840	2,500
2023-12-13	0.850	0.880	0.830	0.850	0.850	11,100
2023-12-12	0.860	0.860	0.840	0.850	0.850	10,617
2023-12-11	0.850	0.850	0.820	0.840	0.840	27,202
2023-12-08	0.930	0.930	0.810	0.810	0.810	110,618
2023-12-07	0.900	0.920	0.900	0.920	0.920	8,500
2023-12-06	0.900	0.900	0.880	0.880	0.880	13,688
2023-12-05	0.910	0.910	0.890	0.900	0.900	7,500

← NewerPage 12 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.