Global Crossing Airlines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.450	1.450	1.270	1.420	1.420	56,269
2023-03-17	1.350	1.450	1.350	1.450	1.450	32,996
2023-03-16	1.270	1.350	1.250	1.350	1.350	46,211
2023-03-15	1.320	1.340	1.250	1.250	1.250	52,651
2023-03-14	1.280	1.350	1.280	1.340	1.340	11,545
2023-03-13	1.350	1.480	1.260	1.260	1.260	123,686
2023-03-10	1.650	1.650	1.400	1.430	1.430	62,720
2023-03-09	1.700	1.700	1.610	1.650	1.650	49,970
2023-03-08	1.650	1.700	1.640	1.700	1.700	9,000
2023-03-07	1.650	1.650	1.620	1.650	1.650	16,040
2023-03-06	1.650	1.700	1.620	1.630	1.630	13,100
2023-03-03	1.690	1.690	1.600	1.640	1.640	27,216
2023-03-02	1.630	1.690	1.610	1.650	1.650	76,178
2023-03-01	1.750	1.750	1.630	1.630	1.630	70,651
2023-02-28	1.780	1.780	1.720	1.740	1.740	23,303
2023-02-27	1.800	1.830	1.730	1.780	1.780	115,053
2023-02-24	1.880	1.900	1.770	1.780	1.780	83,036
2023-02-23	1.940	1.940	1.720	1.860	1.860	124,953
2023-02-22	1.710	1.850	1.700	1.800	1.800	132,160
2023-02-21	1.630	1.720	1.600	1.720	1.720	64,110
2023-02-17	1.750	1.750	1.650	1.650	1.650	27,741
2023-02-16	1.770	1.770	1.690	1.700	1.700	40,080
2023-02-15	1.600	1.800	1.600	1.770	1.770	66,077
2023-02-14	1.770	1.770	1.500	1.620	1.620	67,033
2023-02-13	1.900	1.900	1.710	1.770	1.770	55,404
2023-02-10	1.970	1.970	1.820	1.900	1.900	111,571
2023-02-09	1.800	1.990	1.790	1.920	1.920	204,324
2023-02-08	1.860	1.900	1.770	1.840	1.840	174,705
2023-02-07	1.630	2.130	1.630	1.860	1.860	357,732
2023-02-06	1.420	1.650	1.420	1.580	1.580	255,358
2023-02-03	1.430	1.440	1.350	1.440	1.440	41,935
2023-02-02	1.350	1.370	1.350	1.370	1.370	5,651
2023-02-01	1.200	1.330	1.200	1.300	1.300	76,500
2023-01-31	1.150	1.200	1.110	1.200	1.200	22,975
2023-01-30	1.250	1.250	1.170	1.200	1.200	7,456
2023-01-27	1.210	1.240	1.200	1.240	1.240	5,008
2023-01-26	1.240	1.240	1.200	1.240	1.240	8,465
2023-01-25	1.220	1.250	1.150	1.250	1.250	8,897
2023-01-24	1.250	1.250	1.200	1.240	1.240	21,255
2023-01-23	1.270	1.270	1.220	1.250	1.250	8,521
2023-01-20	1.320	1.320	1.220	1.220	1.220	5,943
2023-01-19	1.380	1.380	1.280	1.280	1.280	18,883
2023-01-18	1.400	1.450	1.300	1.330	1.330	58,374
2023-01-17	1.250	1.450	1.250	1.400	1.400	28,434
2023-01-16	1.200	1.250	1.200	1.250	1.250	20,482
2023-01-13	1.100	1.200	1.100	1.200	1.200	13,083
2023-01-12	1.000	1.080	1.000	1.040	1.040	15,450
2023-01-11	1.060	1.060	1.000	1.000	1.000	27,352
2023-01-10	1.040	1.080	1.040	1.040	1.040	19,106
2023-01-09	1.000	1.040	1.000	1.000	1.000	7,532
2023-01-06	0.980	1.000	0.950	0.980	0.980	32,102
2023-01-05	1.050	1.050	0.930	0.980	0.980	22,749
2023-01-04	1.090	1.090	1.020	1.040	1.040	21,540
2023-01-03	0.920	1.150	0.920	1.070	1.070	104,327
2022-12-30	0.900	0.940	0.890	0.910	0.910	38,630
2022-12-29	0.870	0.870	0.840	0.870	0.870	8,402
2022-12-28	0.850	0.880	0.850	0.880	0.880	5,835
2022-12-23	0.820	0.860	0.810	0.840	0.840	15,132
2022-12-22	0.850	0.870	0.800	0.830	0.830	12,241
2022-12-21	0.850	0.900	0.850	0.850	0.850	16,000

← NewerPage 16 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.