Canada markets closed

Global Crossing Airlines Group Inc. (JET.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.2600+0.0600 (+2.73%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 20212.20002.29002.17002.26002.260016,267
Mar. 05, 20212.36002.36002.12002.20002.200063,500
Mar. 04, 20212.48002.48002.25002.28002.280045,900
Mar. 03, 20212.51002.51002.45002.48002.480026,400
Mar. 02, 20212.35002.53002.30002.50002.5000103,200
Mar. 01, 20212.34002.51002.33002.40002.400083,600
Feb. 26, 20212.40002.40002.26002.28002.280055,300
Feb. 25, 20212.50002.50002.36002.42002.420043,100
Feb. 24, 20212.50002.54002.44002.49002.490038,000
Feb. 23, 20212.64002.65002.40002.49002.4900146,300
Feb. 22, 20212.63002.65002.56002.60002.600094,400
Feb. 19, 20212.55002.65002.52002.63002.6300177,800
Feb. 18, 20212.30002.65002.21002.52002.5200217,400
Feb. 17, 20212.32002.35002.19002.35002.3500150,200
Feb. 16, 20212.08002.34002.08002.32002.3200121,600
Feb. 12, 20211.98002.15001.94002.12002.120093,800
Feb. 11, 20212.33002.36001.92002.05002.0500182,600
Feb. 10, 20212.12002.32002.10002.26002.2600162,000
Feb. 09, 20212.70002.71002.12002.12002.1200300,600
Feb. 08, 20212.49002.73002.40002.59002.5900355,300
Feb. 05, 20211.99002.25001.87002.15002.1500314,300
Feb. 04, 20211.60001.85001.58001.84001.8400194,300
Feb. 03, 20211.59001.62001.50001.60001.6000133,300
Feb. 02, 20211.50001.58001.49001.58001.5800108,300
Feb. 01, 20211.42001.52001.32001.50001.5000154,200
Jan. 29, 20211.30001.49001.27001.44001.4400241,500
Jan. 28, 20211.28001.30001.27001.30001.300078,900
Jan. 27, 20211.32001.34001.27001.28001.280076,500
Jan. 26, 20211.33001.35001.30001.33001.330028,500
Jan. 25, 20211.38001.42001.34001.35001.350030,100
Jan. 22, 20211.40001.42001.37001.41001.410049,100
Jan. 21, 20211.49001.49001.38001.43001.430099,000
Jan. 20, 20211.29001.44001.29001.44001.4400175,400
Jan. 19, 20211.28001.30001.25001.30001.300065,600
Jan. 18, 20211.20001.34001.20001.30001.300088,300
Jan. 15, 20211.40001.42001.20001.21001.2100278,300
Jan. 14, 20211.59001.70001.25001.38001.3800698,700
Jan. 13, 20211.05001.66001.03001.66001.6600519,900
Jan. 12, 20210.93001.02000.93001.01001.0100153,300
Jan. 11, 20210.93000.93000.91000.93000.930056,600
Jan. 08, 20210.92000.95000.91000.93000.930076,400
Jan. 07, 20210.90000.91000.89000.91000.910019,200
Jan. 06, 20210.90000.90000.87000.89000.890043,100
Jan. 05, 20210.90000.90000.88000.90000.9000115,300
Jan. 04, 20210.87000.90000.86000.90000.900071,500
Dec. 31, 20200.86000.88000.86000.87000.870031,300
Dec. 30, 20200.88000.89000.88000.89000.890012,000
Dec. 29, 20200.89000.89000.88000.88000.88007,800
Dec. 24, 20200.90000.95000.88000.88000.880028,200
Dec. 23, 20200.86000.86000.84000.86000.860034,300
Dec. 22, 20200.84000.85000.84000.85000.850028,100
Dec. 21, 20200.85000.85000.83000.84000.840028,200
Dec. 18, 20200.85000.87000.84000.85000.850058,100
Dec. 17, 20200.87000.87000.85000.85000.850066,100
Dec. 16, 20200.89000.91000.86000.87000.870054,300
Dec. 15, 20200.89000.89000.87000.89000.890013,800
Dec. 14, 20200.87000.91000.87000.88000.880053,500
Dec. 11, 20200.89000.92000.86000.86000.860045,700
Dec. 10, 20200.89000.89000.88000.88000.880029,600
Dec. 09, 20200.85000.89000.85000.88000.880042,700
Dec. 08, 20200.90000.91000.88000.88000.880044,300
Dec. 07, 20200.91000.91000.89000.90000.900073,300
Dec. 04, 20200.91000.92000.89000.91000.9100119,800
Dec. 03, 20200.89000.90000.87000.90000.900052,700
Dec. 02, 20200.90000.90000.88000.89000.890026,800
Dec. 01, 20200.89000.90000.87000.88000.880026,200
Nov. 30, 20200.90000.91000.89000.89000.890027,300
Nov. 27, 20200.91000.91000.88000.90000.900046,200
Nov. 26, 20200.91000.92000.90000.90000.900053,800
Nov. 25, 20200.88000.93000.88000.89000.890045,500
Nov. 24, 20200.93000.93000.89000.91000.910053,900
Nov. 23, 20201.00001.00000.92000.93000.930048,100
Nov. 20, 20200.95000.95000.92000.94000.940060,300
Nov. 19, 20200.91000.95000.91000.95000.950021,200
Nov. 18, 20200.95000.95000.86000.92000.9200105,200
Nov. 17, 20200.95000.95000.93000.95000.950035,900
Nov. 16, 20201.00001.00000.92000.95000.950042,100
Nov. 13, 20200.95001.00000.95000.98000.980030,100
Nov. 12, 20200.96000.97000.96000.96000.960028,100
Nov. 11, 20200.94000.96000.91000.96000.960055,200
Nov. 10, 20200.91000.94000.87000.94000.940079,100
Nov. 09, 20200.84000.88000.82000.88000.880070,100
Nov. 06, 20200.84000.85000.83000.84000.840024,200
Nov. 05, 20200.83000.85000.82000.84000.840023,900
Nov. 04, 20200.87000.87000.84000.85000.850012,200
Nov. 03, 20200.85000.88000.85000.87000.870067,100
Nov. 02, 20200.86000.86000.84000.85000.850011,600
Oct. 30, 20200.87000.88000.87000.88000.880012,800
Oct. 29, 20200.88000.88000.85000.88000.880015,000
Oct. 28, 20200.89000.90000.87000.88000.880044,300
Oct. 27, 20200.89000.89000.89000.89000.89005,000
Oct. 26, 20200.87000.87000.85000.86000.86003,500
Oct. 23, 20200.90000.90000.87000.87000.870020,700
Oct. 22, 20200.87000.90000.86000.88000.880013,700
Oct. 21, 20200.91000.91000.84000.86000.860014,200
Oct. 20, 20200.90000.91000.90000.91000.910015,100
Oct. 19, 20200.97000.98000.90000.92000.920042,400
Oct. 16, 20200.93000.93000.91000.91000.91005,000
Oct. 15, 20200.93000.94000.90000.90000.900018,500
Oct. 14, 20200.95000.95000.94000.95000.95004,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...