Global Crossing Airlines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.250	1.300	1.200	1.270	1.270	16,500
2023-06-12	1.300	1.380	1.250	1.250	1.250	32,961
2023-06-09	1.290	1.400	1.290	1.350	1.350	60,641
2023-06-08	1.220	1.250	1.190	1.250	1.250	22,104
2023-06-07	1.170	1.230	1.170	1.200	1.200	6,500
2023-06-06	1.200	1.200	1.170	1.170	1.170	200
2023-06-05	1.220	1.220	1.180	1.180	1.180	1,178
2023-06-02	1.190	1.220	1.130	1.200	1.200	7,600
2023-06-01	1.170	1.210	1.170	1.210	1.210	625
2023-05-31	1.220	1.240	1.210	1.210	1.210	20,000
2023-05-30	1.220	1.220	1.200	1.200	1.200	3,104
2023-05-29	1.200	1.200	1.200	1.200	1.200	0
2023-05-26	1.200	1.240	1.140	1.200	1.200	25,934
2023-05-25	1.200	1.230	1.200	1.220	1.220	11,821
2023-05-24	1.200	1.220	1.190	1.200	1.200	4,160
2023-05-23	1.200	1.220	1.180	1.220	1.220	12,405
2023-05-19	1.200	1.230	1.140	1.190	1.190	13,301
2023-05-18	1.120	1.220	1.120	1.220	1.220	6,503
2023-05-17	1.150	1.180	1.120	1.120	1.120	37,650
2023-05-16	1.240	1.240	1.130	1.180	1.180	41,651
2023-05-15	1.260	1.290	1.240	1.250	1.250	9,738
2023-05-12	1.290	1.290	1.250	1.260	1.260	25,374
2023-05-11	1.250	1.290	1.250	1.290	1.290	10,201
2023-05-10	1.200	1.250	1.170	1.250	1.250	69,136
2023-05-09	1.340	1.350	1.310	1.310	1.310	14,787
2023-05-08	1.310	1.370	1.310	1.340	1.340	29,890
2023-05-05	1.300	1.300	1.280	1.280	1.280	1,800
2023-05-04	1.290	1.300	1.290	1.300	1.300	12,603
2023-05-03	1.250	1.310	1.250	1.300	1.300	10,900
2023-05-02	1.230	1.270	1.230	1.250	1.250	10,700
2023-05-01	1.200	1.220	1.200	1.220	1.220	1,100
2023-04-28	1.200	1.230	1.180	1.180	1.180	25,750
2023-04-27	1.190	1.190	1.110	1.190	1.190	7,681
2023-04-26	1.190	1.220	1.190	1.210	1.210	1,948
2023-04-25	1.220	1.230	1.170	1.170	1.170	13,128
2023-04-24	1.180	1.230	1.180	1.220	1.220	4,428
2023-04-21	1.210	1.220	1.120	1.180	1.180	40,623
2023-04-20	1.270	1.270	1.230	1.230	1.230	11,337
2023-04-19	1.280	1.280	1.260	1.270	1.270	11,502
2023-04-18	1.240	1.270	1.230	1.270	1.270	7,251
2023-04-17	1.250	1.250	1.220	1.230	1.230	7,375
2023-04-14	1.230	1.250	1.200	1.250	1.250	13,700
2023-04-13	1.230	1.230	1.180	1.230	1.230	71,755
2023-04-12	1.250	1.250	1.150	1.230	1.230	39,736
2023-04-11	1.300	1.300	1.250	1.250	1.250	10,443
2023-04-10	1.270	1.290	1.260	1.270	1.270	3,960
2023-04-06	1.250	1.290	1.240	1.290	1.290	4,870
2023-04-05	1.300	1.330	1.140	1.250	1.250	82,232
2023-04-04	1.350	1.350	1.300	1.300	1.300	11,336
2023-04-03	1.370	1.370	1.340	1.360	1.360	5,246
2023-03-31	1.380	1.380	1.340	1.340	1.340	2,926
2023-03-30	1.310	1.400	1.300	1.380	1.380	27,980
2023-03-29	1.350	1.350	1.320	1.330	1.330	9,425
2023-03-28	1.260	1.350	1.260	1.350	1.350	2,441
2023-03-27	1.100	1.280	1.100	1.250	1.250	8,703
2023-03-24	1.280	1.310	1.280	1.280	1.280	13,613
2023-03-23	1.310	1.310	1.290	1.290	1.290	15,700
2023-03-22	1.290	1.350	1.290	1.300	1.300	24,002
2023-03-21	1.400	1.400	1.320	1.320	1.320	4,700
2023-03-20	1.450	1.450	1.270	1.420	1.420	56,269

← NewerPage 15 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.