JETMF - Canada Jetlines Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20190.32010.33790.32010.33790.337954,205
Jun 14, 20190.34240.34240.33070.33070.33074,263
Jun 13, 20190.33590.33590.32760.33260.332616,269
Jun 12, 20190.32970.34870.32970.33500.33508,213
Jun 11, 20190.34890.35000.32500.32500.325014,010
Jun 10, 2019------
Jun 07, 20190.35780.36490.35150.36350.363525,846
Jun 06, 20190.34000.35810.34000.35810.358110,650
Jun 05, 20190.34980.34980.33510.33510.33519,775
Jun 04, 20190.32660.34160.32660.34160.34161,242
Jun 03, 20190.33000.33950.32830.33000.330017,000
May 31, 20190.35200.35200.32920.32920.32923,972
May 30, 20190.35000.36360.34690.34690.34697,357
May 29, 20190.35350.36100.34410.34410.34418,575
May 28, 20190.39200.39200.36110.36610.366111,582
May 24, 20190.35910.36890.35910.36890.36892,968
May 23, 20190.37000.37000.36620.36620.36624,963
May 22, 20190.35680.37000.35680.36800.368013,904
May 21, 20190.33650.34000.33300.33300.333015,581
May 20, 20190.35000.35000.33830.34100.341051,325
May 17, 20190.34600.34600.33200.33240.33242,208
May 16, 20190.32570.33720.32570.33300.333011,877
May 15, 20190.32560.33110.30960.32580.325858,639
May 14, 20190.32450.33080.32030.32030.32037,148
May 13, 20190.32000.32210.31670.32130.32133,850
May 10, 20190.32500.32500.30310.31550.315510,764
May 09, 20190.31800.32280.30900.30900.309075,080
May 08, 20190.32810.32890.31100.31660.31668,517
May 07, 20190.32390.33590.32190.32190.32192,618
May 06, 20190.33360.33360.32370.33350.33359,732
May 03, 20190.33870.33870.32650.33720.33726,874
May 02, 20190.33000.33020.32320.32880.32889,653
May 01, 20190.33390.33400.31790.32300.32307,764
Apr 30, 20190.33150.33430.32310.32310.323150,410
Apr 29, 20190.33590.33700.33000.33000.33006,050
Apr 26, 20190.33640.33640.32210.32600.32609,826
Apr 25, 20190.33800.33800.32850.33300.33307,165
Apr 24, 20190.33900.33900.33380.33380.33385,089
Apr 23, 20190.32660.32730.31690.31690.316916,975
Apr 22, 20190.34810.34810.31210.31210.312160,633
Apr 18, 20190.36020.36020.33880.34000.340058,485
Apr 17, 20190.37500.37500.35000.36070.360745,476
Apr 16, 20190.37260.37630.35660.37300.373067,147
Apr 15, 20190.38690.38690.37300.37300.373015,030
Apr 12, 20190.36370.37770.36130.37770.3777112,202
Apr 11, 20190.35400.37210.35400.37210.37217,133
Apr 10, 20190.36610.36610.35750.35940.35942,220
Apr 09, 20190.36000.36290.35000.36000.360050,041
Apr 08, 20190.37290.38640.36100.37050.370543,271
Apr 05, 20190.38660.39050.37600.38350.383540,960
Apr 04, 20190.34900.38690.31230.37980.3798261,716
Apr 03, 20190.44090.44100.44090.44100.44103,725
Apr 02, 20190.45520.45520.43950.45160.45169,880
Apr 01, 20190.45140.45140.44110.44830.44832,185
Mar 29, 20190.46440.46440.44580.45840.45843,729
Mar 28, 20190.45980.47860.45170.45170.451728,385
Mar 27, 20190.44170.45000.44170.44570.445714,144
Mar 26, 20190.44620.46000.44560.45210.45218,472
Mar 25, 20190.44100.44100.43580.44000.440017,921
Mar 22, 20190.44300.44300.42710.44000.440046,257
Mar 21, 20190.44620.45180.44090.44590.445917,429
Mar 20, 20190.45400.45470.44640.45410.454111,702
Mar 19, 20190.47000.47400.44790.44790.447920,058
Mar 18, 20190.46000.46710.44170.45950.459523,056
Mar 15, 20190.43900.44540.41710.43740.43748,543
Mar 14, 20190.41900.44470.40490.43800.438012,033
Mar 13, 20190.40010.41360.38850.41360.413613,465
Mar 12, 20190.40000.40000.38610.38710.38716,842
Mar 11, 20190.38000.39770.38000.39730.39735,561
Mar 08, 20190.38510.39740.38000.38000.38005,896
Mar 07, 20190.39650.39730.38640.38640.386416,036
Mar 06, 20190.39150.39150.38190.38970.389767,022
Mar 05, 20190.39190.39910.38500.38500.385023,063
Mar 04, 20190.40050.40130.39000.40050.400510,099
Mar 01, 20190.39530.40300.39240.39360.393640,085
Feb 28, 20190.39640.40530.39640.40000.400059,825
Feb 27, 20190.40920.40920.39000.40580.405877,025
Feb 26, 20190.40380.40380.39010.39060.39064,698
Feb 25, 20190.40500.40500.39160.39160.39163,266
Feb 22, 20190.40740.40740.38360.39000.3900104,442
Feb 21, 20190.38190.41290.38190.39810.398121,058
Feb 20, 20190.41150.41240.36700.39000.3900144,142
Feb 19, 20190.41830.42530.40560.41170.411719,835
Feb 15, 20190.42890.42890.40420.42190.421929,590
Feb 14, 20190.42000.42420.42000.42420.42426,295
Feb 13, 20190.43600.43600.42050.43220.4322107,797
Feb 12, 20190.41700.44120.41220.43310.433130,141
Feb 11, 20190.44980.44980.41000.41000.410038,128
Feb 08, 20190.44750.44750.43450.44740.447418,091
Feb 07, 20190.44000.44740.44000.44630.446310,541
Feb 06, 20190.44400.45180.43480.44170.44177,830
Feb 05, 20190.45600.45950.44650.45950.459530,568
Feb 04, 20190.46990.46990.45900.46490.464925,068
Feb 01, 20190.45770.46100.45560.45800.458015,200
Jan 31, 20190.45000.46690.45000.46580.465851,800
Jan 30, 20190.45120.45930.44320.45930.459313,666
Jan 29, 20190.45200.46250.44920.45160.451643,657
Jan 28, 20190.45800.46290.44210.44210.442152,818
Jan 25, 20190.45650.45790.45650.45790.4579950
Jan 24, 20190.44470.45980.44000.45150.451516,449
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...