Global Crossing Airlines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.880	0.880	0.880	0.880	0.880	2,001
2026-01-27	0.880	0.890	0.880	0.880	0.880	7,000
2026-01-26	0.900	0.900	0.810	0.850	0.850	18,565
2026-01-23	0.860	0.900	0.860	0.900	0.900	3,001
2026-01-22	0.850	0.850	0.830	0.830	0.830	2,500
2026-01-21	0.840	0.840	0.840	0.840	0.840	0
2026-01-20	0.850	0.850	0.840	0.840	0.840	2,500
2026-01-19	0.850	0.900	0.850	0.870	0.870	10,800
2026-01-16	0.840	0.840	0.840	0.840	0.840	0
2026-01-15	0.820	0.840	0.820	0.840	0.840	2,000
2026-01-14	0.830	0.840	0.790	0.840	0.840	16,528
2026-01-13	0.820	0.820	0.820	0.820	0.820	0
2026-01-12	0.820	0.820	0.820	0.820	0.820	0
2026-01-09	0.820	0.850	0.800	0.820	0.820	13,100
2026-01-08	0.850	0.870	0.830	0.840	0.840	7,921
2026-01-07	0.830	0.850	0.810	0.820	0.820	82,000
2026-01-06	0.810	0.830	0.810	0.830	0.830	5,500
2026-01-05	0.800	0.810	0.780	0.780	0.780	18,500
2026-01-02	0.790	0.800	0.790	0.800	0.800	2,600
2025-12-31	0.810	0.810	0.750	0.760	0.760	22,925
2025-12-30	0.790	0.790	0.790	0.790	0.790	10,400
2025-12-29	0.800	0.800	0.760	0.770	0.770	13,251
2025-12-24	0.800	0.800	0.800	0.800	0.800	4,000
2025-12-23	0.850	0.850	0.800	0.800	0.800	15,400
2025-12-22	0.830	0.830	0.790	0.820	0.820	13,000
2025-12-19	0.810	0.820	0.810	0.820	0.820	2,120
2025-12-18	0.830	0.830	0.780	0.810	0.810	10,611
2025-12-17	0.750	0.860	0.750	0.800	0.800	93,000
2025-12-16	0.760	0.760	0.700	0.710	0.710	75,580
2025-12-15	0.780	0.780	0.700	0.760	0.760	20,067
2025-12-12	0.790	0.800	0.780	0.780	0.780	14,700
2025-12-11	0.790	0.790	0.790	0.790	0.790	4,200
2025-12-10	0.830	0.830	0.750	0.760	0.760	26,500
2025-12-09	0.830	0.840	0.720	0.780	0.780	41,602
2025-12-08	0.870	0.870	0.770	0.840	0.840	35,600
2025-12-05	0.880	0.880	0.860	0.870	0.870	14,097
2025-12-04	0.900	0.900	0.880	0.900	0.900	7,200
2025-12-03	0.890	0.890	0.870	0.870	0.870	6,500
2025-12-02	0.870	0.910	0.870	0.910	0.910	9,023
2025-12-01	0.890	0.890	0.870	0.880	0.880	12,300
2025-11-28	0.860	0.930	0.860	0.890	0.890	36,700
2025-11-27	0.860	0.860	0.860	0.860	0.860	0
2025-11-26	0.850	0.860	0.830	0.860	0.860	16,600
2025-11-25	0.900	0.900	0.840	0.860	0.860	124,033
2025-11-24	0.940	0.940	0.910	0.910	0.910	3,000
2025-11-21	0.910	0.940	0.890	0.940	0.940	24,100
2025-11-20	0.930	0.930	0.900	0.910	0.910	27,000
2025-11-19	0.920	1.020	0.910	0.940	0.940	14,595
2025-11-18	0.900	0.900	0.900	0.900	0.900	0
2025-11-17	0.900	0.900	0.900	0.900	0.900	13,000
2025-11-14	1.020	1.020	0.840	0.940	0.940	105,300
2025-11-13	1.060	1.060	1.020	1.030	1.030	22,800
2025-11-12	1.040	1.080	1.020	1.080	1.080	23,000
2025-11-11	1.050	1.070	1.050	1.070	1.070	1,200
2025-11-10	1.030	1.100	1.030	1.100	1.100	8,770
2025-11-07	1.060	1.060	1.040	1.060	1.060	16,898
2025-11-06	1.050	1.080	1.000	1.080	1.080	31,858
2025-11-05	1.100	1.100	1.070	1.070	1.070	7,770
2025-11-04	1.050	1.060	1.040	1.050	1.050	60,050
2025-11-03	1.040	1.100	1.040	1.050	1.050	2,602

← NewerPage 4 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.