JETMF - Canada Jetlines Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20190.41900.44470.40490.43800.438011,983
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
Jan 23, 20190.44380.44470.43450.44360.443647,464
Jan 22, 20190.44460.45380.43660.43830.438329,271
Jan 18, 20190.45050.47190.44990.46190.461917,490
Jan 17, 20190.45310.47760.45310.47760.477656,965
Jan 16, 20190.44920.44920.44920.44920.449220,065
Jan 15, 20190.44380.45770.44380.45770.457712,450
Jan 14, 20190.44000.45520.43430.43950.43956,938
Jan 11, 20190.44100.44320.43930.44000.440026,024
Jan 10, 20190.45570.45570.43250.44100.44109,749
Jan 09, 20190.44010.46400.44010.44470.444725,793
Jan 08, 20190.45380.45580.45380.45580.4558700
Jan 07, 20190.43860.45680.43860.45680.456810,341
Jan 04, 20190.43940.44520.42990.44520.445227,865
Jan 03, 20190.42400.43990.42380.43480.434818,030
Jan 02, 20190.41590.42640.40950.42420.424221,571
Dec 31, 20180.40650.42590.40510.40870.40874,880
Dec 28, 20180.40050.42180.40050.42180.421815,131
Dec 27, 20180.40000.43700.40000.42290.422938,062
Dec 26, 20180.43800.43800.36900.42900.429011,557
Dec 24, 20180.38720.41000.38720.41000.410016,802
Dec 21, 20180.41500.41500.40500.40500.405028,310
Dec 20, 20180.42140.44280.42140.43170.43175,794
Dec 19, 20180.41870.43510.41870.43510.43514,814
Dec 18, 20180.43930.44290.43930.44290.44292,661
Dec 17, 20180.43180.45060.43110.45060.45061,121
Dec 14, 20180.44320.44680.42340.44680.446861,667
Dec 13, 20180.43000.44450.43000.43000.430021,305
Dec 12, 20180.44000.45360.41730.41730.41735,499
Dec 11, 20180.41000.47230.41000.45780.457833,269
Dec 10, 20180.42100.42100.40770.40770.40771,700
Dec 07, 20180.40870.41870.40000.40900.40904,067
Dec 06, 20180.39990.39990.39000.39200.392017,262
Dec 04, 20180.42250.42250.41390.41390.4139900
Dec 03, 20180.41340.41340.39620.40370.403713,575
Nov 30, 20180.40000.40000.39400.39500.395018,600
Nov 29, 20180.42440.42440.40900.40900.409066,900
Nov 28, 20180.37000.42500.36990.41200.412048,550
Nov 27, 20180.39810.40420.37740.39300.393046,116
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...