Global Crossing Airlines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.120	1.150	1.110	1.110	1.110	17,500
2023-09-07	1.110	1.160	1.100	1.130	1.130	20,300
2023-09-06	1.000	1.130	1.000	1.130	1.130	32,650
2023-09-05	0.950	1.050	0.950	1.010	1.010	23,814
2023-09-01	0.990	0.990	0.950	0.950	0.950	36,100
2023-08-31	1.050	1.050	0.970	0.970	0.970	15,685
2023-08-30	1.030	1.050	1.010	1.040	1.040	10,790
2023-08-29	1.100	1.100	1.030	1.030	1.030	17,390
2023-08-28	1.170	1.170	1.080	1.080	1.080	29,600
2023-08-25	1.190	1.190	1.170	1.170	1.170	8,300
2023-08-24	1.200	1.220	1.170	1.200	1.200	32,700
2023-08-23	1.230	1.230	1.150	1.190	1.190	20,699
2023-08-22	1.210	1.230	1.180	1.230	1.230	16,400
2023-08-21	1.190	1.220	1.190	1.210	1.210	24,400
2023-08-18	1.200	1.220	1.180	1.220	1.220	8,025
2023-08-17	1.180	1.190	1.170	1.170	1.170	2,500
2023-08-16	1.130	1.180	1.130	1.180	1.180	2,923
2023-08-15	1.150	1.180	1.150	1.180	1.180	2,100
2023-08-14	1.170	1.190	1.140	1.160	1.160	9,600
2023-08-11	1.150	1.180	1.140	1.180	1.180	4,261
2023-08-10	1.190	1.190	1.140	1.140	1.140	8,433
2023-08-09	1.190	1.200	1.190	1.200	1.200	6,100
2023-08-08	1.200	1.200	1.170	1.170	1.170	8,317
2023-08-04	1.100	1.200	1.070	1.180	1.180	37,236
2023-08-03	1.180	1.180	1.100	1.120	1.120	103,533
2023-08-02	1.130	1.130	1.110	1.110	1.110	16,700
2023-08-01	1.200	1.200	1.070	1.130	1.130	21,310
2023-07-31	1.150	1.200	1.130	1.200	1.200	13,400
2023-07-28	1.170	1.190	1.080	1.170	1.170	28,285
2023-07-27	1.210	1.210	1.180	1.180	1.180	12,900
2023-07-26	1.210	1.210	1.210	1.210	1.210	500
2023-07-25	1.200	1.220	1.150	1.180	1.180	9,573
2023-07-24	1.190	1.250	1.190	1.240	1.240	2,200
2023-07-21	1.250	1.250	1.170	1.170	1.170	6,200
2023-07-20	1.220	1.270	1.200	1.270	1.270	18,085
2023-07-19	1.250	1.250	1.210	1.220	1.220	11,809
2023-07-18	1.250	1.260	1.210	1.250	1.250	15,472
2023-07-17	1.310	1.310	1.260	1.260	1.260	8,795
2023-07-14	1.310	1.310	1.280	1.300	1.300	8,400
2023-07-13	1.290	1.320	1.280	1.310	1.310	1,663
2023-07-12	1.290	1.310	1.290	1.310	1.310	4,400
2023-07-11	1.300	1.340	1.290	1.310	1.310	5,046
2023-07-10	1.300	1.330	1.300	1.310	1.310	14,400
2023-07-07	1.330	1.340	1.310	1.310	1.310	14,975
2023-07-06	1.340	1.350	1.290	1.350	1.350	13,810
2023-07-05	1.340	1.390	1.320	1.340	1.340	27,100
2023-07-04	1.300	1.330	1.300	1.320	1.320	18,300
2023-06-30	1.310	1.320	1.280	1.310	1.310	26,900
2023-06-29	1.310	1.330	1.310	1.330	1.330	734
2023-06-28	1.300	1.320	1.230	1.310	1.310	15,425
2023-06-27	1.330	1.330	1.300	1.300	1.300	2,600
2023-06-26	1.360	1.400	1.320	1.350	1.350	9,400
2023-06-23	1.340	1.360	1.310	1.360	1.360	6,888
2023-06-22	1.380	1.380	1.350	1.350	1.350	7,700
2023-06-21	1.350	1.380	1.330	1.380	1.380	4,550
2023-06-20	1.210	1.350	1.210	1.350	1.350	9,200
2023-06-19	1.280	1.280	1.280	1.280	1.280	2,900
2023-06-16	1.250	1.320	1.250	1.320	1.320	5,150
2023-06-15	1.300	1.300	1.250	1.250	1.250	4,816
2023-06-14	1.250	1.330	1.250	1.320	1.320	17,800

← NewerPage 14 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.