Global Crossing Airlines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.060	1.060	1.040	1.040	1.040	2,400
2025-02-12	1.060	1.080	1.060	1.080	1.080	11,836
2025-02-11	1.130	1.130	1.050	1.050	1.050	49,393
2025-02-10	1.040	1.140	1.035	1.140	1.140	36,226
2025-02-07	1.070	1.080	1.050	1.080	1.080	3,800
2025-02-06	1.150	1.150	1.060	1.060	1.060	19,990
2025-02-05	1.070	1.130	1.010	1.130	1.130	35,376
2025-02-04	1.010	1.070	0.980	1.070	1.070	54,220
2025-02-03	1.020	1.020	1.000	1.010	1.010	74,702
2025-01-31	0.930	1.060	0.930	1.060	1.060	17,000
2025-01-30	0.910	0.970	0.900	0.900	0.900	3,500
2025-01-29	0.900	0.970	0.900	0.940	0.940	7,063
2025-01-28	0.900	0.930	0.880	0.880	0.880	70,900
2025-01-27	0.890	0.900	0.840	0.900	0.900	45,672
2025-01-24	0.780	0.870	0.770	0.870	0.870	80,096
2025-01-23	0.710	0.780	0.700	0.780	0.780	29,300
2025-01-22	0.730	0.730	0.720	0.720	0.720	4,600
2025-01-21	0.710	0.710	0.700	0.700	0.700	10,800
2025-01-20	0.700	0.700	0.700	0.700	0.700	7,010
2025-01-17	0.700	0.700	0.690	0.700	0.700	10,600
2025-01-16	0.710	0.710	0.680	0.680	0.680	14,721
2025-01-15	0.720	0.730	0.720	0.720	0.720	4,000
2025-01-14	0.730	0.740	0.700	0.710	0.710	39,431
2025-01-13	0.710	0.710	0.710	0.710	0.710	9,650
2025-01-10	0.710	0.720	0.700	0.700	0.700	21,300
2025-01-09	0.700	0.700	0.650	0.700	0.700	3,486
2025-01-08	0.700	0.720	0.700	0.720	0.720	22,573
2025-01-07	0.680	0.700	0.670	0.670	0.670	4,250
2025-01-06	0.690	0.690	0.680	0.680	0.680	724
2025-01-03	0.630	0.690	0.630	0.690	0.690	6,500
2025-01-02	0.650	0.650	0.610	0.610	0.610	21,800
2024-12-31	0.610	0.670	0.600	0.650	0.650	30,000
2024-12-30	0.630	0.630	0.600	0.600	0.600	10,802
2024-12-27	0.620	0.650	0.550	0.650	0.650	25,229
2024-12-24	0.600	0.630	0.600	0.630	0.630	10,500
2024-12-23	0.610	0.610	0.600	0.600	0.600	8,310
2024-12-20	0.630	0.630	0.610	0.610	0.610	500
2024-12-19	0.630	0.650	0.610	0.630	0.630	6,500
2024-12-18	0.650	0.660	0.620	0.640	0.640	19,002
2024-12-17	0.660	0.660	0.660	0.660	0.660	5,500
2024-12-16	0.640	0.660	0.620	0.660	0.660	5,390
2024-12-13	0.650	0.650	0.650	0.650	0.650	1,000
2024-12-12	0.650	0.660	0.630	0.650	0.650	29,600
2024-12-11	0.660	0.660	0.640	0.660	0.660	20,000
2024-12-10	0.650	0.660	0.640	0.640	0.640	4,485
2024-12-09	0.670	0.670	0.650	0.650	0.650	4,500
2024-12-06	0.670	0.680	0.670	0.670	0.670	4,924
2024-12-05	0.680	0.680	0.670	0.680	0.680	5,000
2024-12-04	0.700	0.700	0.700	0.700	0.700	5,500
2024-12-03	0.670	0.740	0.670	0.710	0.710	24,000
2024-12-02	0.690	0.690	0.670	0.670	0.670	5,280
2024-11-29	0.700	0.700	0.610	0.690	0.690	58,300
2024-11-28	0.720	0.720	0.720	0.720	0.720	0
2024-11-27	0.720	0.720	0.710	0.720	0.720	2,000
2024-11-26	0.700	0.750	0.690	0.750	0.750	7,550
2024-11-25	0.700	0.700	0.680	0.690	0.690	45,750
2024-11-22	0.680	0.720	0.680	0.700	0.700	27,072
2024-11-21	0.670	0.690	0.670	0.690	0.690	6,000
2024-11-20	0.660	0.720	0.660	0.670	0.670	14,631
2024-11-19	0.720	0.720	0.660	0.660	0.660	13,000

← NewerPage 8 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.