Global Crossing Airlines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.840	0.840	0.840	0.840	0.840	10,017
2025-08-06	0.820	0.840	0.820	0.840	0.840	4,500
2025-08-05	0.820	0.820	0.820	0.820	0.820	25,000
2025-08-01	0.810	0.810	0.810	0.810	0.810	0
2025-07-31	0.800	0.820	0.800	0.810	0.810	18,500
2025-07-30	0.820	0.820	0.800	0.800	0.800	61,000
2025-07-29	0.840	0.840	0.830	0.830	0.830	2,100
2025-07-28	0.840	0.840	0.840	0.840	0.840	4,500
2025-07-25	0.830	0.840	0.810	0.840	0.840	6,830
2025-07-24	0.820	0.850	0.820	0.850	0.850	10,000
2025-07-23	0.830	0.830	0.830	0.830	0.830	0
2025-07-22	0.800	0.850	0.800	0.830	0.830	19,309
2025-07-21	0.820	0.820	0.820	0.820	0.820	1,500
2025-07-18	0.830	0.830	0.810	0.820	0.820	9,500
2025-07-17	0.830	0.830	0.830	0.830	0.830	1,608
2025-07-16	0.820	0.830	0.810	0.810	0.810	36,500
2025-07-15	0.810	0.860	0.790	0.790	0.790	61,000
2025-07-14	0.830	0.850	0.820	0.820	0.820	9,700
2025-07-11	0.830	0.830	0.810	0.810	0.810	4,500
2025-07-10	0.810	0.810	0.810	0.810	0.810	3,373
2025-07-09	0.830	0.830	0.810	0.810	0.810	27,500
2025-07-08	0.830	0.850	0.830	0.850	0.850	13,500
2025-07-07	0.820	0.820	0.810	0.810	0.810	5,600
2025-07-04	0.830	0.830	0.830	0.830	0.830	1,000
2025-07-03	0.850	0.850	0.850	0.850	0.850	11,000
2025-07-02	0.850	0.850	0.850	0.850	0.850	18,000
2025-06-30	0.810	0.850	0.810	0.850	0.850	35,000
2025-06-27	0.800	0.810	0.800	0.810	0.810	19,000
2025-06-26	0.830	0.830	0.800	0.820	0.820	8,000
2025-06-25	0.820	0.820	0.810	0.810	0.810	2,000
2025-06-24	0.810	0.810	0.800	0.800	0.800	5,410
2025-06-23	0.850	0.860	0.810	0.810	0.810	29,000
2025-06-20	0.840	0.850	0.840	0.850	0.850	22,020
2025-06-19	0.840	0.840	0.840	0.840	0.840	1,000
2025-06-18	0.840	0.850	0.840	0.850	0.850	26,700
2025-06-17	0.820	0.840	0.820	0.820	0.820	17,000
2025-06-16	0.800	0.820	0.800	0.810	0.810	108,548
2025-06-13	0.820	0.820	0.820	0.820	0.820	0
2025-06-12	0.800	0.820	0.800	0.820	0.820	26,000
2025-06-11	0.820	0.820	0.800	0.800	0.800	12,700
2025-06-10	0.830	0.830	0.810	0.830	0.830	10,510
2025-06-09	0.870	0.870	0.780	0.860	0.860	58,763
2025-06-06	0.860	0.880	0.850	0.880	0.880	8,000
2025-06-05	0.860	0.860	0.860	0.860	0.860	0
2025-06-04	0.870	0.870	0.850	0.860	0.860	26,200
2025-06-03	0.880	0.920	0.880	0.890	0.890	9,161
2025-06-02	0.910	0.910	0.880	0.880	0.880	10,755
2025-05-30	0.850	0.870	0.820	0.870	0.870	29,609
2025-05-29	0.880	0.880	0.790	0.830	0.830	48,261
2025-05-28	0.870	0.870	0.840	0.840	0.840	19,600
2025-05-27	0.940	0.940	0.860	0.860	0.860	20,661
2025-05-26	0.940	0.940	0.940	0.940	0.940	0
2025-05-23	0.950	0.950	0.940	0.940	0.940	28,000
2025-05-22	0.880	0.990	0.870	0.990	0.990	184,420
2025-05-21	0.850	0.920	0.820	0.920	0.920	44,800
2025-05-20	0.900	0.900	0.840	0.850	0.850	43,349
2025-05-16	0.910	0.920	0.910	0.920	0.920	31,900
2025-05-15	0.890	0.910	0.890	0.910	0.910	83,792
2025-05-14	0.820	0.900	0.820	0.890	0.890	194,484
2025-05-13	0.830	0.830	0.790	0.820	0.820	76,440

← NewerPage 6 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.