Global Crossing Airlines Group Inc. (JET.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD

Add to watchlist

0.8000

+0.0400

(+5.26%)

At close: 03:59PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.7700	0.8200	0.7600	0.8000	0.8000	49,750
May 06, 2024	0.7700	0.7700	0.7400	0.7600	0.7600	44,246
May 03, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
May 02, 2024	0.6900	0.7200	0.6900	0.7200	0.7200	29,402
May 01, 2024	0.7100	0.7200	0.6900	0.6900	0.6900	9,070
Apr 30, 2024	0.7200	0.7400	0.7200	0.7400	0.7400	24,600
Apr 29, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	6,500
Apr 26, 2024	0.7300	0.7400	0.7100	0.7400	0.7400	50,502
Apr 25, 2024	0.7200	0.7400	0.7200	0.7200	0.7200	23,000
Apr 24, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	3,000
Apr 23, 2024	0.7200	0.7400	0.6900	0.6900	0.6900	28,573
Apr 22, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	7,000
Apr 19, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Apr 18, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Apr 17, 2024	0.7300	0.7300	0.7200	0.7300	0.7300	10,253
Apr 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 15, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	2,025
Apr 12, 2024	0.7300	0.7400	0.7200	0.7200	0.7200	5,050
Apr 11, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Apr 10, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	15,000
Apr 09, 2024	0.7200	0.7200	0.6600	0.7000	0.7000	6,100
Apr 08, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Apr 05, 2024	0.7500	0.7700	0.7200	0.7400	0.7400	14,100
Apr 04, 2024	0.7200	0.7200	0.7200	0.7400	0.7400	10,489
Apr 03, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	500
Apr 02, 2024	0.7200	0.7400	0.7100	0.7100	0.7100	28,016
Apr 01, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	9,100
Mar 28, 2024	0.6700	0.6800	0.6700	0.6700	0.6700	32,000
Mar 27, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,300
Mar 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Mar 25, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,750
Mar 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
Mar 21, 2024	0.6500	0.6500	0.6500	0.6300	0.6300	1,000
Mar 20, 2024	0.7000	0.7000	0.6500	0.6500	0.6500	5,430
Mar 19, 2024	0.7000	0.7000	0.6200	0.6600	0.6600	46,500
Mar 18, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	7,040
Mar 15, 2024	0.7200	0.7500	0.7200	0.7500	0.7500	7,600
Mar 14, 2024	0.7500	0.7500	0.7200	0.7200	0.7200	6,000
Mar 13, 2024	0.7300	0.7500	0.7300	0.7500	0.7500	1,000
Mar 12, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Mar 11, 2024	0.7100	0.7600	0.7100	0.7600	0.7600	10,857
Mar 08, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 07, 2024	0.7200	0.7600	0.6800	0.7500	0.7500	49,100
Mar 06, 2024	0.7500	0.8300	0.7000	0.7200	0.7200	36,500
Mar 05, 2024	0.7700	0.8000	0.7500	0.7700	0.7700	4,763
Mar 04, 2024	0.7500	0.7900	0.7500	0.7500	0.7500	14,500
Mar 01, 2024	0.7800	0.7800	0.7200	0.7200	0.7200	10,430
Feb 29, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	500
Feb 28, 2024	0.8100	0.8100	0.7800	0.7800	0.7800	2,502
Feb 27, 2024	0.8200	0.8200	0.7900	0.7900	0.7900	17,500
Feb 26, 2024	0.8500	0.8500	0.8000	0.8100	0.8100	43,893
Feb 23, 2024	0.8000	0.8500	0.7800	0.8100	0.8100	120,194
Feb 22, 2024	0.7800	0.8300	0.7800	0.8300	0.8300	72,098
Feb 21, 2024	0.7600	0.8100	0.7500	0.7900	0.7900	65,007
Feb 20, 2024	0.7100	0.7700	0.7100	0.7700	0.7700	41,000
Feb 16, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	24,500
Feb 15, 2024	0.6800	0.7000	0.6800	0.7000	0.7000	1,285
Feb 14, 2024	0.6700	0.7000	0.6700	0.6800	0.6800	4,746
Feb 13, 2024	0.6700	0.7100	0.6500	0.6700	0.6700	13,700
Feb 12, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	5,619
Feb 09, 2024	0.6600	0.6800	0.6500	0.6500	0.6500	33,200
Feb 08, 2024	0.7200	0.7200	0.6300	0.6500	0.6500	20,638
Feb 07, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	1,700
Feb 06, 2024	0.7600	0.7600	0.7400	0.7600	0.7600	12,450
Feb 05, 2024	0.7700	0.7800	0.7400	0.7500	0.7500	60,700
Feb 02, 2024	0.7700	0.7900	0.7500	0.7500	0.7500	6,275
Feb 01, 2024	0.7900	0.7900	0.7500	0.7700	0.7700	24,753
Jan 31, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	1,509
Jan 30, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	9,550
Jan 29, 2024	0.6700	0.6800	0.6700	0.7000	0.7000	7,735
Jan 26, 2024	0.6700	0.6700	0.6400	0.6700	0.6700	26,500
Jan 25, 2024	0.6500	0.6600	0.6500	0.6500	0.6500	12,383
Jan 24, 2024	0.6700	0.6700	0.6500	0.6600	0.6600	39,000
Jan 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	5,221
Jan 22, 2024	0.6800	0.6800	0.6500	0.6500	0.6500	38,810
Jan 19, 2024	0.6700	0.6800	0.6400	0.6900	0.6900	15,405
Jan 18, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	10,601
Jan 17, 2024	0.7200	0.7300	0.7100	0.7300	0.7300	12,500
Jan 16, 2024	0.7600	0.7600	0.7300	0.7400	0.7400	24,733
Jan 15, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	23,535
Jan 12, 2024	0.7600	0.7700	0.7500	0.7500	0.7500	17,000
Jan 11, 2024	0.8000	0.8000	0.7700	0.7700	0.7700	7,000
Jan 10, 2024	0.7900	0.8000	0.7900	0.8200	0.8200	1,000
Jan 09, 2024	0.7900	0.7900	0.7700	0.7700	0.7700	3,700
Jan 08, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	11,203
Jan 05, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	35,100
Jan 04, 2024	0.8100	0.8100	0.7800	0.7800	0.7800	27,374
Jan 03, 2024	0.8000	0.8200	0.8000	0.8000	0.8000	32,430
Jan 02, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	10,400
Dec 29, 2023	0.7900	0.7900	0.7700	0.7700	0.7700	57,300
Dec 28, 2023	0.8000	0.8400	0.7800	0.8000	0.8000	91,833
Dec 27, 2023	0.8100	0.8100	0.7900	0.7900	0.7900	9,541
Dec 22, 2023	0.8000	0.8000	0.7800	0.7900	0.7900	15,678
Dec 21, 2023	0.8200	0.8500	0.8000	0.8000	0.8000	16,178
Dec 20, 2023	0.8000	0.8500	0.7900	0.8500	0.8500	10,000
Dec 19, 2023	0.8400	0.8400	0.7700	0.8300	0.8300	60,200
Dec 18, 2023	0.8100	0.8400	0.7700	0.8400	0.8400	38,296
Dec 15, 2023	0.8500	0.8700	0.7900	0.8300	0.8300	62,600
Dec 14, 2023	0.8300	0.8400	0.8300	0.8400	0.8400	2,500
Dec 13, 2023	0.8500	0.8800	0.8300	0.8500	0.8500	11,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7272-0.0014(-0.20%)

CRUDE OIL78.06-0.32(-0.41%)

Bitcoin CAD86,481.29-635.87(-0.73%)

Global Crossing Airlines Group Inc. (JET.NE)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7272
-0.0014(-0.20%)

CRUDE OIL
78.06
-0.32(-0.41%)

Bitcoin CAD
86,481.29
-635.87(-0.73%)