Global Crossing Airlines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.910	0.910	0.910	0.910	0.910	4,003
2023-12-01	0.900	0.910	0.890	0.910	0.910	11,361
2023-11-30	0.900	0.900	0.850	0.860	0.860	21,700
2023-11-29	0.900	0.900	0.900	0.900	0.900	0
2023-11-28	0.950	0.950	0.900	0.900	0.900	4,600
2023-11-27	0.900	0.970	0.900	0.970	0.970	4,760
2023-11-24	0.920	0.920	0.920	0.920	0.920	1,000
2023-11-23	0.910	0.910	0.910	0.910	0.910	0
2023-11-22	0.940	0.950	0.910	0.910	0.910	6,000
2023-11-21	0.950	0.950	0.950	0.950	0.950	2,100
2023-11-20	0.990	0.990	0.940	0.950	0.950	3,500
2023-11-17	0.910	0.990	0.850	0.990	0.990	21,718
2023-11-16	0.900	0.990	0.900	0.910	0.910	16,540
2023-11-15	0.830	0.850	0.830	0.850	0.850	10,615
2023-11-14	0.900	0.910	0.810	0.810	0.810	7,627
2023-11-13	0.870	0.870	0.850	0.850	0.850	3,500
2023-11-10	0.950	0.960	0.870	0.870	0.870	29,000
2023-11-09	0.920	0.950	0.910	0.910	0.910	5,000
2023-11-08	0.950	0.950	0.850	0.900	0.900	42,500
2023-11-07	0.990	0.990	0.950	0.990	0.990	5,000
2023-11-06	0.970	0.990	0.960	0.980	0.980	16,630
2023-11-03	0.960	0.990	0.960	0.970	0.970	33,000
2023-11-02	0.970	1.000	0.960	0.960	0.960	12,545
2023-11-01	0.970	0.970	0.950	0.960	0.960	3,165
2023-10-31	0.960	0.960	0.950	0.950	0.950	779
2023-10-30	0.960	0.960	0.930	0.960	0.960	18,780
2023-10-27	0.950	0.970	0.930	0.965	0.965	7,500
2023-10-26	0.970	0.970	0.910	0.950	0.950	14,000
2023-10-25	0.960	0.970	0.960	0.970	0.970	2,252
2023-10-24	0.950	0.950	0.940	0.950	0.950	5,666
2023-10-23	0.960	0.990	0.960	0.970	0.970	8,900
2023-10-20	0.950	0.950	0.950	0.950	0.950	3,501
2023-10-19	0.930	0.930	0.930	0.930	0.930	0
2023-10-18	0.930	0.980	0.900	0.930	0.930	37,480
2023-10-17	0.930	0.930	0.930	0.930	0.930	6,420
2023-10-16	0.930	0.960	0.920	0.960	0.960	10,500
2023-10-13	1.000	1.020	0.910	0.930	0.930	37,800
2023-10-12	0.970	1.000	0.950	1.000	1.000	6,219
2023-10-11	1.000	1.000	0.910	0.910	0.910	34,320
2023-10-10	0.980	1.000	0.940	0.990	0.990	37,625
2023-10-06	1.070	1.080	0.930	0.930	0.930	60,034
2023-10-05	1.060	1.090	1.060	1.070	1.070	10,500
2023-10-04	1.100	1.100	1.020	1.030	1.030	19,254
2023-10-03	1.070	1.120	1.030	1.080	1.080	9,400
2023-10-02	1.250	1.250	1.070	1.070	1.070	12,714
2023-09-29	1.020	1.200	1.020	1.200	1.200	29,910
2023-09-28	1.000	1.030	0.970	0.970	0.970	30,635
2023-09-27	1.010	1.010	0.980	0.990	0.990	21,200
2023-09-26	1.050	1.060	1.000	1.000	1.000	28,383
2023-09-25	1.010	1.050	1.000	1.040	1.040	13,718
2023-09-22	1.060	1.060	1.010	1.010	1.010	2,940
2023-09-21	1.030	1.060	0.950	1.060	1.060	78,060
2023-09-20	1.060	1.060	1.030	1.030	1.030	2,506
2023-09-19	1.070	1.100	1.040	1.040	1.040	22,660
2023-09-18	1.090	1.090	1.090	1.090	1.090	0
2023-09-15	1.080	1.090	1.080	1.090	1.090	100
2023-09-14	1.060	1.060	1.050	1.050	1.050	6,150
2023-09-13	1.080	1.080	1.050	1.070	1.070	30,500
2023-09-12	1.090	1.100	1.080	1.080	1.080	5,180
2023-09-11	1.100	1.110	1.040	1.070	1.070	11,000

← NewerPage 13 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.