Global Crossing Airlines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.900	1.980	1.860	1.940	1.940	18,232
2022-01-07	1.750	1.880	1.750	1.780	1.780	19,250
2022-01-06	1.750	1.850	1.730	1.850	1.850	8,204
2022-01-05	1.800	1.830	1.750	1.750	1.750	6,820
2022-01-04	1.800	1.800	1.750	1.800	1.800	9,400
2021-12-31	1.850	1.850	1.750	1.800	1.800	2,580
2021-12-30	1.700	1.770	1.700	1.750	1.750	6,811
2021-12-29	1.650	1.720	1.600	1.600	1.600	12,647
2021-12-24	1.620	1.620	1.620	1.620	1.620	0
2021-12-23	1.700	1.700	1.610	1.620	1.620	26,212
2021-12-22	1.820	1.840	1.700	1.750	1.750	8,900
2021-12-21	1.800	1.830	1.660	1.770	1.770	5,472
2021-12-20	1.850	1.850	1.740	1.750	1.750	2,020
2021-12-17	1.700	1.750	1.650	1.740	1.740	13,060
2021-12-16	1.670	1.670	1.660	1.660	1.660	725
2021-12-15	1.770	1.770	1.620	1.690	1.690	3,980
2021-12-14	1.740	1.740	1.700	1.730	1.730	4,100
2021-12-13	1.730	1.790	1.700	1.790	1.790	3,526
2021-12-10	1.910	1.910	1.770	1.770	1.770	2,394
2021-12-09	1.850	1.850	1.760	1.850	1.850	8,700
2021-12-08	1.860	1.860	1.780	1.780	1.780	5,566
2021-12-07	1.850	1.850	1.820	1.830	1.830	3,712
2021-12-06	1.720	1.720	1.720	1.720	1.720	0
2021-12-03	1.840	1.840	1.720	1.720	1.720	4,296
2021-12-02	1.950	1.950	1.840	1.840	1.840	1,552
2021-12-01	1.950	1.950	1.890	1.890	1.890	10,507
2021-11-30	1.950	1.970	1.950	1.950	1.950	3,368
2021-11-29	1.900	1.990	1.810	1.980	1.980	1,960
2021-11-26	1.950	1.950	1.700	1.850	1.850	15,790
2021-11-25	1.950	1.950	1.950	1.950	1.950	0
2021-11-24	2.060	2.060	1.950	1.950	1.950	4,746
2021-11-23	2.090	2.090	2.090	2.090	2.090	205
2021-11-22	2.030	2.030	2.030	2.030	2.030	3,039
2021-11-19	2.120	2.120	2.030	2.100	2.100	2,521
2021-11-18	2.120	2.170	2.110	2.150	2.150	7,328
2021-11-17	2.170	2.170	2.150	2.150	2.150	2,601
2021-11-16	2.200	2.200	2.140	2.170	2.170	3,924
2021-11-15	2.260	2.260	2.150	2.150	2.150	3,295
2021-11-12	2.260	2.270	2.140	2.220	2.220	15,686
2021-11-11	2.110	2.260	2.110	2.260	2.260	11,600
2021-11-10	2.170	2.170	2.050	2.050	2.050	2,477
2021-11-09	2.210	2.210	2.000	2.100	2.100	16,570
2021-11-08	2.300	2.300	2.200	2.200	2.200	13,966
2021-11-05	2.140	2.200	2.080	2.200	2.200	16,473
2021-11-04	1.920	2.090	1.920	2.000	2.000	6,414
2021-11-03	2.030	2.030	1.850	1.950	1.950	19,538
2021-11-02	2.060	2.060	2.000	2.040	2.040	7,940
2021-11-01	2.120	2.120	2.050	2.060	2.060	11,660
2021-10-29	2.165	2.165	2.150	2.150	2.150	823
2021-10-28	2.150	2.150	2.130	2.150	2.150	1,700
2021-10-27	2.200	2.200	2.150	2.190	2.190	2,230
2021-10-26	2.200	2.200	2.150	2.150	2.150	9,817
2021-10-25	2.250	2.300	2.200	2.200	2.200	7,063
2021-10-22	2.200	2.200	2.200	2.200	2.200	1,291
2021-10-21	2.280	2.300	2.160	2.180	2.180	6,823

← NewerPage 21 of 21 · 1,255 trading days

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.