Global Crossing Airlines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.770	0.800	0.770	0.770	0.770	18,000
2026-07-20	0.800	0.800	0.780	0.780	0.780	7,700
2026-07-17	0.780	0.800	0.780	0.800	0.800	2,500
2026-07-16	0.830	0.830	0.780	0.790	0.790	5,900
2026-07-15	0.830	0.830	0.830	0.830	0.830	2,000
2026-07-14	0.800	0.800	0.800	0.800	0.800	0
2026-07-13	0.800	0.800	0.800	0.800	0.800	0
2026-07-10	0.830	0.830	0.800	0.800	0.800	6,500
2026-07-09	0.800	0.800	0.800	0.800	0.800	0
2026-07-08	0.840	0.840	0.800	0.800	0.800	1,530
2026-07-07	0.840	0.840	0.760	0.820	0.820	17,500
2026-07-06	0.850	0.860	0.850	0.860	0.860	9,467
2026-07-03	0.870	0.870	0.870	0.870	0.870	0
2026-07-02	0.950	0.950	0.850	0.870	0.870	45,758
2026-06-30	0.900	0.940	0.820	0.850	0.850	103,830
2026-06-29	0.840	0.900	0.820	0.900	0.900	4,720
2026-06-26	0.930	0.930	0.840	0.840	0.840	49,790
2026-06-25	0.940	0.950	0.920	0.920	0.920	5,550
2026-06-24	0.870	0.940	0.870	0.940	0.940	44,000
2026-06-23	0.940	0.950	0.880	0.900	0.900	16,000
2026-06-22	1.000	1.000	0.950	0.950	0.950	17,689
2026-06-19	1.030	1.030	1.030	1.030	1.030	1,000
2026-06-18	1.030	1.030	1.020	1.020	1.020	7,030
2026-06-17	1.080	1.080	1.000	1.000	1.000	9,736
2026-06-16	1.050	1.100	1.050	1.100	1.100	32,100
2026-06-15	1.060	1.060	1.000	1.000	1.000	10,700
2026-06-12	1.090	1.090	1.060	1.060	1.060	2,130
2026-06-11	1.090	1.100	1.090	1.100	1.100	1,000
2026-06-10	1.070	1.100	1.070	1.100	1.100	27,600
2026-06-09	1.110	1.110	1.080	1.080	1.080	15,800
2026-06-08	1.120	1.120	1.110	1.110	1.110	3,901
2026-06-05	1.100	1.150	1.100	1.150	1.150	19,600
2026-06-04	1.150	1.190	1.120	1.120	1.120	61,600
2026-06-03	1.090	1.160	1.070	1.100	1.100	87,630
2026-06-02	1.100	1.110	1.080	1.080	1.080	15,700
2026-06-01	1.150	1.150	0.970	1.090	1.090	92,804
2026-05-29	1.150	1.150	1.110	1.130	1.130	11,841
2026-05-28	1.040	1.150	1.040	1.090	1.090	49,600
2026-05-27	1.050	1.050	1.030	1.030	1.030	14,200
2026-05-26	0.990	1.060	0.990	1.030	1.030	22,650
2026-05-25	1.090	1.090	0.970	0.970	0.970	4,600
2026-05-22	1.010	1.050	1.010	1.050	1.050	6,000
2026-05-21	1.010	1.010	1.010	1.010	1.010	0
2026-05-20	1.010	1.020	1.000	1.010	1.010	7,600
2026-05-19	1.000	1.030	0.970	1.000	1.000	69,630
2026-05-15	1.000	1.030	1.000	1.000	1.000	6,600
2026-05-14	1.080	1.080	1.000	1.000	1.000	14,026
2026-05-13	1.040	1.090	1.020	1.090	1.090	24,100
2026-05-12	1.070	1.070	1.040	1.070	1.070	13,000
2026-05-11	1.010	1.100	1.010	1.100	1.100	86,944
2026-05-08	0.880	1.090	0.880	1.020	1.020	81,200
2026-05-07	0.950	0.950	0.880	0.880	0.880	35,500
2026-05-06	0.910	0.940	0.890	0.890	0.890	115,000
2026-05-05	0.880	0.910	0.880	0.910	0.910	22,000
2026-05-04	0.890	0.890	0.850	0.850	0.850	18,725
2026-05-01	0.900	0.900	0.850	0.880	0.880	9,000
2026-04-30	0.870	0.900	0.860	0.870	0.870	24,500
2026-04-29	0.880	0.880	0.870	0.880	0.880	1,500
2026-04-28	0.900	0.900	0.880	0.880	0.880	5,200
2026-04-27	0.890	0.910	0.890	0.910	0.910	9,204

← NewerPage 2 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.