Global Crossing Airlines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.830	0.830	0.720	0.720	0.720	8,000
2022-06-28	0.840	0.840	0.770	0.770	0.770	16,200
2022-06-27	0.830	0.830	0.800	0.800	0.800	2,650
2022-06-24	0.840	0.850	0.820	0.820	0.820	73,729
2022-06-23	0.850	0.850	0.820	0.840	0.840	20,241
2022-06-22	0.860	0.860	0.830	0.850	0.850	6,342
2022-06-21	0.890	0.900	0.750	0.870	0.870	37,760
2022-06-20	0.900	0.900	0.900	0.900	0.900	0
2022-06-17	0.890	0.900	0.870	0.900	0.900	24,622
2022-06-16	0.770	0.890	0.770	0.850	0.850	44,189
2022-06-15	0.900	0.900	0.700	0.770	0.770	291,535
2022-06-14	0.930	0.950	0.850	0.900	0.900	32,000
2022-06-13	1.050	1.050	0.950	0.950	0.950	28,200
2022-06-10	1.040	1.040	0.960	0.980	0.980	40,901
2022-06-09	1.050	1.050	1.050	1.050	1.050	2,832
2022-06-08	0.950	1.000	0.950	1.000	1.000	36,680
2022-06-07	1.020	1.030	0.800	0.930	0.930	36,450
2022-06-06	1.020	1.030	1.000	1.000	1.000	9,754
2022-06-03	1.050	1.050	1.040	1.040	1.040	16,442
2022-06-02	1.020	1.040	1.020	1.040	1.040	29,363
2022-06-01	1.060	1.060	1.050	1.050	1.050	7,235
2022-05-31	1.080	1.090	1.070	1.070	1.070	65,600
2022-05-30	1.090	1.140	1.090	1.090	1.090	35,900
2022-05-27	1.130	1.140	1.050	1.100	1.100	72,391
2022-05-26	1.050	1.080	1.050	1.060	1.060	20,170
2022-05-25	0.990	1.000	0.990	1.000	1.000	60,960
2022-05-24	0.980	1.000	0.980	0.980	0.980	77,420
2022-05-20	0.970	0.980	0.940	0.940	0.940	31,906
2022-05-19	0.970	0.980	0.970	0.980	0.980	24,600
2022-05-18	0.950	0.970	0.950	0.960	0.960	9,960
2022-05-17	0.920	0.980	0.910	0.960	0.960	30,774
2022-05-16	1.000	1.000	0.910	0.910	0.910	65,981
2022-05-13	0.930	1.000	0.930	1.000	1.000	38,132
2022-05-12	0.960	0.960	0.860	0.860	0.860	18,064
2022-05-11	0.950	0.950	0.950	0.950	0.950	1,000
2022-05-10	1.000	1.020	0.900	0.900	0.900	34,010
2022-05-09	1.010	1.050	0.950	0.970	0.970	42,593
2022-05-06	1.100	1.130	1.000	1.070	1.070	67,957
2022-05-05	1.140	1.160	1.100	1.100	1.100	48,955
2022-05-04	1.130	1.130	1.130	1.130	1.130	21,595
2022-05-03	1.180	1.180	1.140	1.150	1.150	9,895
2022-05-02	1.180	1.180	1.150	1.150	1.150	14,924
2022-04-29	1.200	1.200	1.150	1.150	1.150	47,651
2022-04-28	1.220	1.220	1.180	1.190	1.190	7,000
2022-04-27	1.220	1.220	1.220	1.220	1.220	1,011
2022-04-26	1.230	1.230	1.230	1.230	1.230	1,000
2022-04-25	1.280	1.280	1.200	1.220	1.220	52,011
2022-04-22	1.260	1.290	1.250	1.280	1.280	52,488
2022-04-21	1.280	1.290	1.250	1.250	1.250	23,776
2022-04-20	1.340	1.340	1.290	1.290	1.290	25,600
2022-04-19	1.340	1.350	1.260	1.280	1.280	30,956
2022-04-18	1.350	1.350	1.350	1.350	1.350	1,253
2022-04-14	1.400	1.420	1.320	1.350	1.350	57,880
2022-04-13	1.350	1.390	1.330	1.390	1.390	14,207
2022-04-12	1.370	1.370	1.310	1.310	1.310	45,278
2022-04-11	1.420	1.420	1.310	1.310	1.310	47,069
2022-04-08	1.470	1.470	1.420	1.420	1.420	7,916
2022-04-07	1.470	1.590	1.430	1.470	1.470	83,862
2022-04-06	1.450	1.480	1.400	1.450	1.450	3,637
2022-04-05	1.550	1.550	1.320	1.450	1.450	36,233

← NewerPage 19 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.