Global Crossing Airlines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.830	0.830	0.820	0.830	0.830	2,500
2026-10-15	0.850	0.850	0.840	0.840	0.840	2,000
2026-10-14	0.860	0.870	0.850	0.870	0.870	10,500
2026-10-13	0.860	0.870	0.860	0.860	0.860	3,005
2026-10-09	0.840	0.850	0.840	0.850	0.850	3,400
2026-10-08	0.840	0.850	0.830	0.850	0.850	26,722
2026-10-07	0.870	0.880	0.840	0.840	0.840	4,600
2026-10-06	0.860	0.860	0.860	0.860	0.860	13,000
2026-10-05	0.840	0.840	0.820	0.820	0.820	3,029
2026-10-02	0.850	0.850	0.850	0.850	0.850	2,550
2026-10-01	0.850	0.850	0.770	0.830	0.830	12,000
2026-09-30	0.850	0.880	0.790	0.790	0.790	19,500
2026-09-29	0.800	0.850	0.800	0.850	0.850	4,556
2026-09-28	0.820	0.850	0.820	0.820	0.820	7,500
2026-09-25	0.820	0.830	0.820	0.830	0.830	2,000
2026-09-24	0.830	0.840	0.810	0.820	0.820	8,500
2026-09-23	0.850	0.850	0.820	0.820	0.820	8,550
2026-09-22	0.820	0.850	0.810	0.820	0.820	20,600
2026-09-21	0.820	0.820	0.820	0.820	0.820	0
2026-09-18	0.830	0.850	0.820	0.820	0.820	29,000
2026-09-17	0.820	0.820	0.820	0.820	0.820	1,000
2026-09-16	0.820	0.820	0.820	0.820	0.820	12,501
2026-09-15	0.850	0.850	0.810	0.810	0.810	13,316
2026-09-14	0.860	0.880	0.840	0.840	0.840	21,171
2026-09-11	0.840	0.870	0.840	0.870	0.870	3,000
2026-09-10	0.830	0.850	0.810	0.830	0.830	8,500
2026-09-09	0.820	0.840	0.810	0.810	0.810	15,500
2026-09-08	0.840	0.850	0.810	0.830	0.830	14,529
2026-09-04	0.900	0.900	0.830	0.830	0.830	32,750
2026-09-03	0.810	0.900	0.810	0.900	0.900	14,000
2026-09-02	0.820	0.820	0.790	0.810	0.810	9,500
2026-09-01	0.810	0.840	0.810	0.820	0.820	8,000
2026-08-31	0.790	0.830	0.790	0.810	0.810	7,084
2026-08-28	0.800	0.800	0.790	0.790	0.790	4,250
2026-08-27	0.780	0.800	0.780	0.800	0.800	5,500
2026-08-26	0.770	0.780	0.770	0.770	0.770	8,551
2026-08-25	0.780	0.780	0.780	0.780	0.780	2,000
2026-08-24	0.750	0.780	0.750	0.750	0.750	23,690
2026-08-21	0.760	0.760	0.740	0.750	0.750	21,000
2026-08-20	0.740	0.760	0.740	0.740	0.740	26,200
2026-08-19	0.790	0.800	0.700	0.740	0.740	31,680
2026-08-18	0.790	0.800	0.790	0.790	0.790	15,000
2026-08-17	0.810	0.810	0.770	0.770	0.770	12,363
2026-08-14	0.780	0.800	0.750	0.800	0.800	47,345
2026-08-13	0.820	0.820	0.780	0.780	0.780	5,440
2026-08-12	0.860	0.860	0.830	0.830	0.830	6,000
2026-08-11	0.840	0.860	0.840	0.860	0.860	2,978
2026-08-10	0.870	0.870	0.800	0.800	0.800	7,900
2026-08-07	0.900	0.910	0.880	0.910	0.910	46,720
2026-08-06	0.820	0.880	0.820	0.880	0.880	1,500
2026-08-05	0.820	0.820	0.820	0.820	0.820	0
2026-08-04	0.850	0.880	0.820	0.820	0.820	49,904
2026-07-31	0.880	0.880	0.850	0.850	0.850	4,500
2026-07-30	0.870	0.870	0.870	0.870	0.870	0
2026-07-29	0.870	0.880	0.870	0.870	0.870	2,000
2026-07-28	0.820	0.880	0.820	0.850	0.850	15,681
2026-07-27	0.790	0.800	0.790	0.800	0.800	3,000
2026-07-24	0.800	0.800	0.780	0.790	0.790	31,000
2026-07-23	0.800	0.860	0.790	0.790	0.790	17,000
2026-07-22	0.800	0.800	0.790	0.790	0.790	1,000

Page 1 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.