Global Crossing Airlines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.860	0.860	0.850	0.850	0.850	5,000
2022-12-19	0.840	0.850	0.840	0.840	0.840	27,075
2022-12-16	0.840	0.850	0.820	0.840	0.840	8,853
2022-12-15	0.840	0.840	0.820	0.840	0.840	15,183
2022-12-14	0.870	0.880	0.840	0.840	0.840	20,219
2022-12-13	0.870	0.870	0.810	0.840	0.840	15,981
2022-12-12	0.890	0.890	0.890	0.890	0.890	0
2022-12-09	0.870	0.910	0.870	0.890	0.890	9,700
2022-12-08	0.870	0.880	0.860	0.880	0.880	8,400
2022-12-07	0.850	0.850	0.850	0.850	0.850	17,045
2022-12-06	0.890	0.900	0.840	0.850	0.850	7,292
2022-12-05	0.850	0.850	0.840	0.840	0.840	3,000
2022-12-02	0.830	0.850	0.830	0.850	0.850	8,100
2022-12-01	0.800	0.830	0.800	0.830	0.830	11,428
2022-11-30	0.820	0.830	0.740	0.830	0.830	42,520
2022-11-29	0.850	0.850	0.820	0.820	0.820	7,879
2022-11-28	0.850	0.880	0.850	0.880	0.880	1,766
2022-11-25	0.880	0.880	0.810	0.850	0.850	31,600
2022-11-24	0.880	0.880	0.880	0.880	0.880	0
2022-11-23	0.880	0.890	0.880	0.880	0.880	10,715
2022-11-22	0.900	0.900	0.840	0.880	0.880	48,200
2022-11-21	0.860	0.880	0.860	0.880	0.880	6,388
2022-11-18	0.900	1.000	0.810	0.870	0.870	51,937
2022-11-17	0.900	0.900	0.850	0.900	0.900	10,329
2022-11-16	0.910	0.910	0.870	0.890	0.890	20,315
2022-11-15	0.910	0.910	0.770	0.870	0.870	29,611
2022-11-14	0.910	0.930	0.900	0.900	0.900	13,611
2022-11-11	0.900	0.900	0.900	0.900	0.900	623
2022-11-10	0.890	0.900	0.890	0.900	0.900	15,500
2022-11-09	0.900	0.900	0.870	0.870	0.870	18,780
2022-11-08	0.870	0.900	0.870	0.900	0.900	9,105
2022-11-07	0.950	1.000	0.820	0.820	0.820	70,374
2022-11-04	0.970	0.970	0.950	0.950	0.950	20,545
2022-11-03	1.010	1.050	0.950	0.970	0.970	43,300
2022-11-02	1.000	1.150	0.980	1.010	1.010	111,164
2022-11-01	0.830	1.080	0.830	1.000	1.000	106,649
2022-10-31	0.810	0.880	0.810	0.820	0.820	33,288
2022-10-28	0.790	0.800	0.790	0.800	0.800	9,950
2022-10-27	0.800	0.820	0.800	0.800	0.800	12,200
2022-10-26	0.810	0.820	0.800	0.810	0.810	43,000
2022-10-25	0.790	0.820	0.790	0.800	0.800	18,446
2022-10-24	0.810	0.820	0.780	0.810	0.810	24,836
2022-10-21	0.810	0.810	0.810	0.810	0.810	2,500
2022-10-20	0.750	0.800	0.750	0.800	0.800	10,775
2022-10-19	0.800	0.820	0.770	0.790	0.790	41,551
2022-10-18	0.810	0.820	0.810	0.820	0.820	9,874
2022-10-17	0.790	0.820	0.790	0.800	0.800	21,394
2022-10-14	0.780	0.780	0.770	0.770	0.770	4,100
2022-10-13	0.830	0.830	0.790	0.790	0.790	20,100
2022-10-12	0.830	0.850	0.780	0.850	0.850	30,005
2022-10-11	0.790	0.830	0.770	0.830	0.830	29,582
2022-10-07	0.800	0.810	0.800	0.810	0.810	11,550
2022-10-06	0.770	0.800	0.770	0.800	0.800	3,360
2022-10-05	0.800	0.800	0.800	0.800	0.800	1,480
2022-10-04	0.790	0.790	0.790	0.790	0.790	3,133
2022-10-03	0.780	0.840	0.780	0.800	0.800	17,829
2022-09-30	0.810	0.820	0.800	0.800	0.800	23,650
2022-09-29	0.800	0.810	0.750	0.800	0.800	25,445
2022-09-28	0.800	0.820	0.800	0.810	0.810	55,300
2022-09-27	0.820	0.830	0.800	0.830	0.830	31,325

← NewerPage 17 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.