Global Crossing Airlines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.800	0.830	0.790	0.790	0.790	43,533
2025-05-09	0.810	0.820	0.790	0.790	0.790	23,304
2025-05-08	0.820	0.850	0.810	0.810	0.810	73,575
2025-05-07	0.820	0.840	0.810	0.840	0.840	8,814
2025-05-06	0.840	0.840	0.810	0.830	0.830	52,093
2025-05-05	0.830	0.840	0.810	0.830	0.830	38,199
2025-05-02	0.850	0.850	0.820	0.820	0.820	33,500
2025-05-01	0.830	0.850	0.830	0.850	0.850	57,852
2025-04-30	0.860	0.860	0.820	0.820	0.820	71,200
2025-04-29	0.870	0.870	0.860	0.860	0.860	20,524
2025-04-28	0.860	0.880	0.860	0.870	0.870	12,500
2025-04-25	0.850	0.870	0.850	0.860	0.860	53,500
2025-04-24	0.830	0.860	0.820	0.830	0.830	33,400
2025-04-23	0.850	0.870	0.830	0.830	0.830	72,000
2025-04-22	0.850	0.850	0.830	0.830	0.830	3,100
2025-04-21	0.850	0.850	0.830	0.830	0.830	4,706
2025-04-17	0.840	0.860	0.810	0.830	0.830	36,564
2025-04-16	0.920	0.920	0.790	0.850	0.850	142,180
2025-04-15	0.950	0.950	0.950	0.950	0.950	0
2025-04-14	0.940	0.950	0.940	0.950	0.950	5,000
2025-04-11	0.910	0.950	0.890	0.950	0.950	12,244
2025-04-10	0.940	0.940	0.900	0.910	0.910	15,200
2025-04-09	0.990	0.990	0.900	0.900	0.900	58,400
2025-04-08	0.860	1.070	0.860	0.950	0.950	65,192
2025-04-07	0.950	0.950	0.850	0.860	0.860	43,767
2025-04-04	0.970	0.970	0.950	0.970	0.970	3,060
2025-04-03	0.970	0.970	0.970	0.970	0.970	1,000
2025-04-02	0.980	1.000	0.970	0.980	0.980	32,400
2025-04-01	0.940	1.010	0.940	1.010	1.010	49,730
2025-03-31	0.930	0.930	0.930	0.930	0.930	3,143
2025-03-28	0.920	0.920	0.910	0.910	0.910	2,118
2025-03-27	0.920	0.925	0.920	0.920	0.920	22,300
2025-03-26	0.900	0.900	0.900	0.900	0.900	1,500
2025-03-25	0.890	0.920	0.890	0.920	0.920	4,500
2025-03-24	0.870	0.880	0.870	0.880	0.880	3,630
2025-03-21	0.860	0.880	0.860	0.880	0.880	2,400
2025-03-20	0.900	0.900	0.810	0.810	0.810	34,100
2025-03-19	0.870	0.920	0.870	0.920	0.920	3,000
2025-03-18	0.850	0.870	0.840	0.870	0.870	28,000
2025-03-17	0.830	0.850	0.830	0.840	0.840	11,500
2025-03-14	0.780	0.780	0.780	0.780	0.780	0
2025-03-13	0.870	0.870	0.780	0.780	0.780	43,200
2025-03-12	0.850	0.900	0.830	0.900	0.900	11,100
2025-03-11	0.790	0.810	0.790	0.800	0.800	19,145
2025-03-10	0.830	0.830	0.740	0.740	0.740	22,750
2025-03-07	0.850	0.880	0.800	0.800	0.800	15,800
2025-03-06	1.000	1.030	0.800	0.820	0.820	138,678
2025-03-05	1.030	1.030	1.020	1.020	1.020	11,800
2025-03-04	1.010	1.010	1.010	1.010	1.010	0
2025-03-03	1.010	1.010	1.010	1.010	1.010	0
2025-02-28	1.060	1.080	1.010	1.010	1.010	37,379
2025-02-27	1.070	1.080	1.070	1.070	1.070	15,750
2025-02-26	1.050	1.070	1.050	1.070	1.070	14,100
2025-02-25	1.050	1.080	1.020	1.020	1.020	32,081
2025-02-24	1.070	1.070	1.000	1.000	1.000	103,043
2025-02-21	1.080	1.110	1.050	1.050	1.050	14,348
2025-02-20	1.080	1.080	1.040	1.050	1.050	30,810
2025-02-19	1.100	1.140	1.040	1.120	1.120	33,545
2025-02-18	1.060	1.130	1.060	1.130	1.130	26,543
2025-02-14	1.040	1.100	1.040	1.040	1.040	34,439

← NewerPage 7 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.