Global Crossing Airlines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.040	1.100	1.040	1.050	1.050	2,602
2025-10-31	1.050	1.100	1.040	1.100	1.100	6,650
2025-10-30	1.130	1.150	0.990	1.060	1.060	15,200
2025-10-29	1.120	1.170	1.120	1.130	1.130	13,400
2025-10-28	1.030	1.200	1.030	1.120	1.120	120,142
2025-10-27	1.020	1.030	0.970	1.010	1.010	83,920
2025-10-24	1.010	1.040	1.000	1.010	1.010	8,705
2025-10-23	0.940	1.050	0.940	1.020	1.020	48,800
2025-10-22	0.920	0.950	0.920	0.950	0.950	10,551
2025-10-21	0.920	0.950	0.920	0.940	0.940	47,757
2025-10-20	0.880	0.910	0.880	0.910	0.910	37,000
2025-10-17	0.890	0.890	0.870	0.880	0.880	11,500
2025-10-16	0.880	0.890	0.880	0.890	0.890	18,610
2025-10-15	0.900	0.900	0.880	0.890	0.890	2,850
2025-10-14	0.900	0.900	0.900	0.900	0.900	600
2025-10-10	0.900	0.920	0.900	0.920	0.920	1,277
2025-10-09	0.890	0.900	0.890	0.890	0.890	10,500
2025-10-08	0.900	0.900	0.900	0.900	0.900	11,000
2025-10-07	0.900	0.900	0.890	0.900	0.900	2,500
2025-10-06	0.920	0.920	0.910	0.910	0.910	7,000
2025-10-03	0.910	0.910	0.900	0.900	0.900	2,000
2025-10-02	0.950	0.950	0.910	0.920	0.920	18,200
2025-10-01	0.910	0.930	0.910	0.930	0.930	2,020
2025-09-30	0.890	0.890	0.890	0.890	0.890	10,000
2025-09-29	0.900	0.900	0.890	0.890	0.890	2,000
2025-09-26	0.900	0.930	0.900	0.930	0.930	1,000
2025-09-25	0.920	0.930	0.900	0.900	0.900	6,500
2025-09-24	0.930	0.960	0.920	0.920	0.920	14,000
2025-09-23	0.920	0.950	0.920	0.950	0.950	8,500
2025-09-22	0.900	0.920	0.900	0.920	0.920	2,000
2025-09-19	0.900	0.900	0.900	0.900	0.900	11,000
2025-09-18	0.910	0.930	0.880	0.930	0.930	6,600
2025-09-17	0.930	0.930	0.930	0.930	0.930	1,000
2025-09-16	0.920	0.960	0.900	0.930	0.930	40,380
2025-09-15	0.920	0.920	0.900	0.900	0.900	12,002
2025-09-12	0.890	0.920	0.890	0.920	0.920	38,501
2025-09-11	0.910	0.910	0.880	0.880	0.880	20,000
2025-09-10	0.910	0.910	0.910	0.910	0.910	3,000
2025-09-09	0.920	0.930	0.890	0.890	0.890	14,000
2025-09-08	0.900	0.920	0.890	0.910	0.910	19,514
2025-09-05	0.920	0.920	0.900	0.900	0.900	14,320
2025-09-04	0.920	0.920	0.900	0.900	0.900	2,000
2025-09-03	0.900	0.920	0.900	0.920	0.920	25,817
2025-09-02	0.920	0.930	0.910	0.930	0.930	14,500
2025-08-29	0.900	0.930	0.900	0.930	0.930	75,000
2025-08-28	0.890	0.900	0.890	0.900	0.900	18,000
2025-08-27	0.870	0.900	0.870	0.900	0.900	20,000
2025-08-26	0.850	0.910	0.850	0.880	0.880	61,277
2025-08-25	0.850	0.900	0.810	0.900	0.900	50,200
2025-08-22	0.850	0.880	0.850	0.870	0.870	14,600
2025-08-21	0.830	0.890	0.830	0.890	0.890	87,750
2025-08-20	0.810	0.830	0.810	0.830	0.830	14,000
2025-08-19	0.800	0.800	0.790	0.790	0.790	31,100
2025-08-18	0.810	0.820	0.800	0.810	0.810	32,150
2025-08-15	0.800	0.820	0.800	0.820	0.820	9,632
2025-08-14	0.800	0.800	0.780	0.780	0.780	6,000
2025-08-13	0.790	0.820	0.750	0.750	0.750	38,000
2025-08-12	0.810	0.820	0.740	0.790	0.790	58,560
2025-08-11	0.810	0.840	0.770	0.770	0.770	44,500
2025-08-08	0.820	0.820	0.810	0.810	0.810	66,500

← NewerPage 5 of 21 · 1,256 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.