Global Crossing Airlines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.550	1.550	1.320	1.450	1.450	36,233
2022-04-04	1.640	1.650	1.350	1.550	1.550	59,012
2022-04-01	1.600	1.750	1.550	1.640	1.640	77,093
2022-03-31	1.360	1.750	1.360	1.690	1.690	97,779
2022-03-30	1.290	1.350	1.270	1.350	1.350	18,150
2022-03-29	1.330	1.330	1.290	1.290	1.290	4,275
2022-03-28	1.320	1.340	1.250	1.300	1.300	36,254
2022-03-25	1.300	1.300	1.270	1.280	1.280	5,624
2022-03-24	1.320	1.320	1.290	1.290	1.290	10,316
2022-03-23	1.300	1.350	1.250	1.280	1.280	9,070
2022-03-22	1.380	1.380	1.320	1.320	1.320	1,060
2022-03-21	1.400	1.400	1.280	1.300	1.300	33,729
2022-03-18	1.360	1.380	1.300	1.380	1.380	19,952
2022-03-17	1.360	1.400	1.280	1.350	1.350	28,547
2022-03-16	1.350	1.400	1.350	1.400	1.400	5,435
2022-03-15	1.420	1.420	1.360	1.360	1.360	10,010
2022-03-14	1.420	1.450	1.420	1.430	1.430	3,100
2022-03-11	1.400	1.450	1.400	1.440	1.440	7,501
2022-03-10	1.400	1.450	1.400	1.400	1.400	7,600
2022-03-09	1.440	1.450	1.400	1.400	1.400	4,006
2022-03-08	1.360	1.380	1.350	1.380	1.380	2,400
2022-03-07	1.340	1.390	1.340	1.350	1.350	11,196
2022-03-04	1.400	1.400	1.320	1.340	1.340	27,134
2022-03-03	1.400	1.470	1.400	1.400	1.400	15,657
2022-03-02	1.490	1.490	1.400	1.400	1.400	4,691
2022-03-01	1.500	1.500	1.400	1.420	1.420	11,100
2022-02-28	1.590	1.590	1.400	1.410	1.410	18,258
2022-02-25	1.500	1.520	1.450	1.450	1.450	29,400
2022-02-24	1.560	1.560	1.450	1.550	1.550	6,801
2022-02-23	1.540	1.590	1.520	1.560	1.560	6,042
2022-02-22	1.640	1.640	1.450	1.540	1.540	29,225
2022-02-18	1.710	1.710	1.500	1.600	1.600	40,697
2022-02-17	1.800	1.800	1.650	1.710	1.710	13,921
2022-02-16	1.800	1.800	1.800	1.800	1.800	1,000
2022-02-15	1.740	1.840	1.700	1.780	1.780	4,636
2022-02-14	1.710	1.740	1.710	1.740	1.740	603
2022-02-11	1.750	1.790	1.710	1.710	1.710	13,889
2022-02-10	1.800	1.900	1.760	1.760	1.760	22,704
2022-02-09	1.770	1.820	1.770	1.780	1.780	3,696
2022-02-08	1.680	1.720	1.660	1.720	1.720	6,987
2022-02-07	1.650	1.650	1.650	1.650	1.650	2,065
2022-02-04	1.680	1.690	1.650	1.650	1.650	5,050
2022-02-03	1.560	1.680	1.550	1.650	1.650	7,858
2022-02-02	1.550	1.560	1.550	1.560	1.560	2,625
2022-02-01	1.540	1.540	1.540	1.540	1.540	2,255
2022-01-31	1.500	1.550	1.470	1.550	1.550	4,743
2022-01-28	1.590	1.590	1.410	1.470	1.470	12,915
2022-01-27	1.600	1.600	1.510	1.520	1.520	12,367
2022-01-26	1.650	1.680	1.570	1.600	1.600	10,865
2022-01-25	1.800	1.800	1.530	1.600	1.600	27,949
2022-01-24	1.710	1.710	1.620	1.620	1.620	10,962
2022-01-21	1.880	1.880	1.630	1.700	1.700	51,132
2022-01-20	1.930	1.940	1.850	1.850	1.850	8,181
2022-01-19	1.800	1.800	1.770	1.790	1.790	4,230
2022-01-18	1.880	1.880	1.750	1.790	1.790	15,831
2022-01-17	1.880	1.880	1.880	1.880	1.880	300
2022-01-14	1.870	1.880	1.840	1.870	1.870	3,056
2022-01-13	1.950	1.950	1.890	1.890	1.890	7,090
2022-01-12	1.970	1.970	1.970	1.970	1.970	104
2022-01-11	1.980	1.980	1.860	1.860	1.860	10,718

← NewerPage 20 of 21 · 1,260 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.