Global Crossing Airlines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.850	0.860	0.820	0.830	0.830	4,130
2022-09-23	0.840	0.860	0.840	0.840	0.840	3,740
2022-09-22	0.860	0.860	0.850	0.860	0.860	30,218
2022-09-21	0.850	0.860	0.850	0.860	0.860	9,015
2022-09-20	0.820	0.840	0.820	0.820	0.820	11,459
2022-09-19	0.830	0.850	0.830	0.850	0.850	20,215
2022-09-16	0.850	0.850	0.830	0.850	0.850	81,000
2022-09-15	0.880	0.880	0.840	0.880	0.880	20,034
2022-09-14	0.830	0.850	0.830	0.850	0.850	22,700
2022-09-13	0.850	0.850	0.840	0.840	0.840	17,993
2022-09-12	0.890	0.900	0.880	0.880	0.880	12,323
2022-09-09	0.880	0.900	0.850	0.890	0.890	23,595
2022-09-08	0.770	0.880	0.770	0.850	0.850	77,830
2022-09-07	0.740	0.800	0.740	0.780	0.780	15,145
2022-09-06	0.740	0.750	0.730	0.750	0.750	13,123
2022-09-02	0.720	0.730	0.720	0.730	0.730	19,125
2022-09-01	0.710	0.730	0.700	0.720	0.720	30,801
2022-08-31	0.710	0.720	0.710	0.720	0.720	7,807
2022-08-30	0.730	0.740	0.710	0.740	0.740	22,800
2022-08-29	0.710	0.710	0.690	0.690	0.690	5,697
2022-08-26	0.720	0.740	0.690	0.710	0.710	33,942
2022-08-25	0.700	0.720	0.690	0.710	0.710	16,321
2022-08-24	0.720	0.720	0.710	0.710	0.710	10,777
2022-08-23	0.710	0.750	0.710	0.730	0.730	13,200
2022-08-22	0.720	0.720	0.690	0.690	0.690	9,500
2022-08-19	0.680	0.720	0.680	0.720	0.720	6,713
2022-08-18	0.700	0.710	0.670	0.670	0.670	25,600
2022-08-17	0.790	0.790	0.710	0.750	0.750	21,311
2022-08-16	0.850	0.850	0.720	0.720	0.720	68,724
2022-08-15	0.810	0.810	0.800	0.800	0.800	7,635
2022-08-12	0.780	0.790	0.750	0.790	0.790	15,006
2022-08-11	0.800	0.800	0.770	0.770	0.770	7,800
2022-08-10	0.830	0.830	0.800	0.800	0.800	3,220
2022-08-09	0.820	0.860	0.820	0.860	0.860	2,632
2022-08-08	0.840	0.850	0.810	0.850	0.850	3,030
2022-08-05	0.830	0.830	0.810	0.820	0.820	11,060
2022-08-04	0.820	0.820	0.800	0.800	0.800	8,500
2022-08-03	0.790	0.850	0.750	0.840	0.840	15,514
2022-08-02	0.800	0.800	0.700	0.780	0.780	15,876
2022-07-29	0.670	0.850	0.670	0.820	0.820	35,792
2022-07-28	0.780	0.780	0.780	0.780	0.780	2,696
2022-07-27	0.880	0.880	0.710	0.710	0.710	22,219
2022-07-26	0.850	0.850	0.850	0.850	0.850	0
2022-07-25	0.870	0.880	0.840	0.850	0.850	9,257
2022-07-22	0.870	0.870	0.870	0.870	0.870	745
2022-07-21	0.860	0.880	0.840	0.880	0.880	1,901
2022-07-20	0.900	0.900	0.880	0.880	0.880	12,843
2022-07-19	0.900	0.900	0.860	0.860	0.860	22,240
2022-07-18	0.800	0.900	0.800	0.870	0.870	82,196
2022-07-15	0.800	0.820	0.800	0.820	0.820	48,609
2022-07-14	0.790	0.800	0.760	0.760	0.760	31,688
2022-07-13	0.780	0.800	0.770	0.800	0.800	46,208
2022-07-12	0.760	0.770	0.760	0.770	0.770	23,330
2022-07-11	0.750	0.760	0.750	0.760	0.760	21,290
2022-07-08	0.720	0.760	0.720	0.750	0.750	63,762
2022-07-07	0.690	0.720	0.690	0.720	0.720	29,202
2022-07-06	0.680	0.690	0.670	0.670	0.670	18,216
2022-07-05	0.720	0.720	0.680	0.690	0.690	64,150
2022-07-04	0.760	0.760	0.700	0.710	0.710	12,724
2022-06-30	0.760	0.760	0.760	0.760	0.760	8,521

← NewerPage 18 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.