JET.V - Canada Jetlines Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20190.43000.43000.42500.43000.430020,319
Jul 17, 20190.43000.43000.43000.43000.430020,300
Jul 16, 20190.43000.43000.43000.43000.430033,800
Jul 15, 20190.43000.44000.43000.43000.430034,300
Jul 12, 20190.43000.43000.42000.43000.430066,600
Jul 11, 20190.43000.44000.43000.43000.430039,200
Jul 10, 20190.44000.44000.43000.43000.430015,000
Jul 09, 20190.44000.44000.43000.44000.44009,400
Jul 08, 20190.44000.44000.42000.44000.4400155,900
Jul 05, 20190.44000.44000.43000.44000.440024,900
Jul 04, 20190.45000.45000.44000.44000.440096,000
Jul 03, 20190.44000.45000.44000.44000.440032,200
Jul 02, 20190.45000.45000.44000.44000.4400121,200
Jun 28, 20190.45000.45000.45000.45000.450022,900
Jun 27, 20190.46000.46000.44000.44000.4400100,000
Jun 26, 20190.45000.46000.45000.46000.460047,300
Jun 25, 20190.46000.46000.44000.44000.4400120,600
Jun 24, 20190.45000.46000.44000.44000.440038,700
Jun 21, 20190.45000.45000.44000.44000.4400109,900
Jun 20, 20190.45000.46000.45000.45000.4500205,700
Jun 19, 20190.45000.45000.44000.44000.440091,200
Jun 18, 20190.46000.47000.42000.44000.4400614,100
Jun 17, 20190.45000.46000.44000.46000.4600134,400
Jun 14, 20190.44000.46000.43000.44000.440076,300
Jun 13, 20190.45000.45000.43000.45000.450066,400
Jun 12, 20190.45000.46000.44000.44000.4400301,400
Jun 11, 20190.46000.46000.44000.44000.4400234,500
Jun 10, 20190.47000.47000.45000.46000.4600120,300
Jun 07, 20190.48000.49000.47000.47000.4700238,800
Jun 06, 20190.45000.48000.45000.48000.4800256,800
Jun 05, 20190.47000.47000.45000.46000.4600343,100
Jun 04, 20190.44000.46000.44000.44000.4400151,700
Jun 03, 20190.45000.46000.44000.44000.440038,300
May 31, 20190.46000.46000.44000.44000.4400123,900
May 30, 20190.47000.47000.45000.46000.4600121,400
May 29, 20190.49000.49000.47000.47000.470069,800
May 28, 20190.51000.51000.49000.49000.490048,100
May 27, 20190.50000.52000.49000.49000.4900297,500
May 24, 20190.50000.50000.49000.49000.4900219,500
May 23, 20190.50000.50000.47000.49000.490082,900
May 22, 20190.48000.50000.47000.49000.4900283,900
May 21, 20190.46000.46000.45000.46000.460091,900
May 17, 20190.45000.46000.44000.45000.4500192,100
May 16, 20190.45000.45000.44000.44000.4400173,500
May 15, 20190.45000.45000.42000.43000.430039,600
May 14, 20190.43000.45000.42000.43000.4300157,000
May 13, 20190.43000.43000.42000.43000.430085,700
May 10, 20190.42000.43000.41000.42000.420057,600
May 09, 20190.43000.44000.41000.41000.4100201,800
May 08, 20190.44000.44000.43000.43000.4300117,600
May 07, 20190.45000.45000.44000.44000.440013,800
May 06, 20190.44000.45000.44000.45000.450092,000
May 03, 20190.46000.46000.45000.45000.450079,300
May 02, 20190.44000.46000.43000.46000.4600155,200
May 01, 20190.44000.45000.43000.43000.430088,300
Apr 30, 20190.46000.46000.44000.45000.4500240,800
Apr 29, 20190.44000.46000.44000.45000.4500107,600
Apr 26, 20190.44000.45000.43000.44000.440083,400
Apr 25, 20190.44000.45000.44000.44000.440057,900
Apr 24, 20190.44000.45000.44000.44000.440073,700
Apr 23, 20190.44000.44000.43000.43000.4300127,700
Apr 22, 20190.48000.48000.42000.43000.4300408,300
Apr 18, 20190.46000.47000.45000.45000.4500281,800
Apr 17, 20190.49000.49000.47000.47000.4700116,700
Apr 16, 20190.50000.50000.48000.48000.4800100,100
Apr 15, 20190.51000.51000.50000.50000.500043,600
Apr 12, 20190.50000.51000.49000.50000.500077,900
Apr 11, 20190.50000.50000.48000.50000.500040,300
Apr 10, 20190.49000.49000.47000.49000.490067,100
Apr 09, 20190.48000.49000.47000.48000.4800165,700
Apr 08, 20190.50000.50000.48000.49000.4900222,200
Apr 05, 20190.51000.52000.50000.50000.5000403,600
Apr 04, 20190.45000.53000.40000.52000.52004,591,500
Apr 03, 20190.60000.61000.59000.59000.590099,000
Apr 02, 20190.61000.61000.59000.59000.590043,100
Apr 01, 20190.60000.61000.59000.61000.610066,000
Mar 29, 20190.62000.62000.59000.59000.5900127,500
Mar 28, 20190.62000.64000.60000.62000.6200420,000
Mar 27, 20190.61000.61000.60000.60000.600040,200
Mar 26, 20190.61000.61000.60000.60000.6000143,000
Mar 25, 20190.59000.61000.59000.60000.6000119,300
Mar 22, 20190.58000.60000.58000.60000.6000145,600
Mar 21, 20190.59000.60000.58000.59000.5900121,100
Mar 20, 20190.61000.61000.59000.60000.600064,400
Mar 19, 20190.61000.62000.60000.60000.6000236,000
Mar 18, 20190.60000.62000.59000.61000.6100755,900
Mar 15, 20190.58000.59000.55000.59000.5900191,800
Mar 14, 20190.54000.58000.54000.57000.5700240,900
Mar 13, 20190.53000.54000.52000.54000.5400273,600
Mar 12, 20190.53000.53000.52000.53000.530053,000
Mar 11, 20190.52000.53000.52000.52000.5200130,000
Mar 08, 20190.53000.53000.51000.51000.5100158,400
Mar 07, 20190.51000.53000.51000.52000.520096,500
Mar 06, 20190.51000.52000.51000.51000.510097,400
Mar 05, 20190.52000.53000.51000.51000.5100163,900
Mar 04, 20190.52000.53000.51000.52000.5200153,900
Mar 01, 20190.52000.53000.51000.53000.5300165,700
Feb 28, 20190.52000.54000.51000.52000.5200378,900
Feb 27, 20190.52000.53000.51000.52000.5200216,700
Feb 26, 20190.53000.53000.52000.52000.5200339,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...