Global Crossing Airlines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.750	0.770	0.730	0.730	0.730	12,166
2024-11-15	0.720	0.720	0.710	0.710	0.710	1,000
2024-11-14	0.720	0.740	0.700	0.730	0.730	10,590
2024-11-13	0.745	0.745	0.720	0.720	0.720	2,100
2024-11-12	0.770	0.770	0.660	0.710	0.710	60,700
2024-11-11	0.810	0.810	0.730	0.770	0.770	30,200
2024-11-08	0.800	0.810	0.800	0.810	0.810	10,000
2024-11-07	0.870	0.870	0.750	0.770	0.770	63,318
2024-11-06	0.920	0.920	0.890	0.920	0.920	10,625
2024-11-05	0.920	0.920	0.890	0.920	0.920	17,000
2024-11-04	0.940	0.940	0.900	0.910	0.910	15,200
2024-11-01	0.950	0.950	0.950	0.950	0.950	17,449
2024-10-31	0.980	0.980	0.940	0.950	0.950	17,935
2024-10-30	0.980	1.010	0.970	1.010	1.010	15,952
2024-10-29	0.950	0.980	0.930	0.980	0.980	70,285
2024-10-28	0.910	0.920	0.880	0.900	0.900	23,110
2024-10-25	0.890	0.920	0.880	0.910	0.910	137,355
2024-10-24	0.850	0.860	0.850	0.860	0.860	11,000
2024-10-23	0.880	0.880	0.850	0.860	0.860	8,772
2024-10-22	0.860	0.860	0.850	0.860	0.860	24,100
2024-10-21	0.900	0.910	0.890	0.890	0.890	19,748
2024-10-18	0.720	0.970	0.720	0.970	0.970	182,727
2024-10-17	0.720	0.730	0.700	0.700	0.700	9,000
2024-10-16	0.720	0.740	0.690	0.690	0.690	7,500
2024-10-15	0.710	0.710	0.700	0.700	0.700	18,000
2024-10-11	0.700	0.710	0.700	0.710	0.710	17,965
2024-10-10	0.700	0.700	0.690	0.690	0.690	6,000
2024-10-09	0.720	0.720	0.710	0.710	0.710	19,250
2024-10-08	0.690	0.740	0.600	0.730	0.730	130,700
2024-10-07	0.690	0.700	0.680	0.680	0.680	7,500
2024-10-04	0.680	0.680	0.680	0.680	0.680	0
2024-10-03	0.700	0.700	0.680	0.680	0.680	1,700
2024-10-02	0.680	0.700	0.660	0.670	0.670	58,000
2024-10-01	0.710	0.710	0.670	0.670	0.670	41,700
2024-09-30	0.730	0.730	0.710	0.720	0.720	27,100
2024-09-27	0.710	0.710	0.680	0.700	0.700	65,800
2024-09-26	0.720	0.720	0.690	0.720	0.720	15,000
2024-09-25	0.720	0.720	0.690	0.700	0.700	12,642
2024-09-24	0.720	0.720	0.700	0.700	0.700	8,566
2024-09-23	0.710	0.710	0.700	0.700	0.700	4,000
2024-09-20	0.730	0.730	0.730	0.730	0.730	11,000
2024-09-19	0.740	0.740	0.740	0.740	0.740	0
2024-09-18	0.730	0.740	0.730	0.740	0.740	10,000
2024-09-17	0.750	0.750	0.730	0.730	0.730	9,000
2024-09-16	0.700	0.730	0.700	0.730	0.730	9,500
2024-09-13	0.750	0.750	0.730	0.730	0.730	28,000
2024-09-12	0.710	0.720	0.680	0.720	0.720	16,649
2024-09-11	0.720	0.720	0.650	0.700	0.700	67,676
2024-09-10	0.710	0.710	0.710	0.710	0.710	1,000
2024-09-09	0.750	0.750	0.680	0.680	0.680	34,100
2024-09-06	0.770	0.770	0.750	0.770	0.770	11,700
2024-09-05	0.770	0.800	0.770	0.800	0.800	2,500
2024-09-04	0.680	0.820	0.680	0.780	0.780	39,697
2024-09-03	0.680	0.700	0.670	0.680	0.680	38,449
2024-08-30	0.660	0.680	0.660	0.670	0.670	17,200
2024-08-29	0.670	0.680	0.660	0.665	0.665	42,000
2024-08-28	0.700	0.700	0.670	0.670	0.670	3,630
2024-08-27	0.660	0.660	0.640	0.640	0.640	3,000
2024-08-26	0.700	0.700	0.660	0.660	0.660	41,100
2024-08-23	0.700	0.700	0.700	0.700	0.700	3,500

← NewerPage 9 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.