Magellan Aerospace Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	32.280	32.700	31.940	32.700	32.700	51,793
2026-10-15	30.590	32.190	29.750	32.100	32.100	70,000
2026-10-14	31.080	31.350	30.550	30.550	30.550	42,600
2026-10-13	30.380	32.000	30.380	31.490	31.490	32,300
2026-10-09	31.040	31.710	30.200	31.300	31.300	41,300
2026-10-08	31.950	31.950	31.160	31.490	31.490	36,200
2026-10-07	32.650	32.650	31.700	31.990	31.990	42,700
2026-10-06	33.030	33.950	32.760	32.920	32.920	25,900
2026-10-05	33.950	33.970	32.800	33.170	33.170	41,000
2026-10-02	33.220	34.400	33.220	34.250	34.250	32,500
2026-10-01	33.020	33.580	32.540	33.360	33.360	27,000
2026-09-30	33.940	33.940	32.990	33.160	33.160	26,000
2026-09-29	34.150	34.500	33.640	34.130	34.130	48,300
2026-09-28	35.000	35.340	33.970	34.110	34.110	48,300
2026-09-25	34.180	35.050	34.180	34.870	34.870	40,600
2026-09-24	33.980	34.750	32.860	34.250	34.250	50,300
2026-09-23	33.200	34.570	32.900	33.920	33.920	60,700
2026-09-22	33.330	33.520	32.790	33.180	33.180	52,900
2026-09-21	33.520	33.760	32.730	32.840	32.840	70,000
2026-09-18	33.590	33.730	32.850	33.520	33.520	28,300
2026-09-17	34.010	34.390	32.950	33.490	33.490	43,100
2026-09-16	33.260	34.500	32.800	33.920	33.920	37,100
2026-09-15	33.000	33.690	33.000	33.140	33.140	61,600
2026-09-14	32.180	33.460	32.180	33.060	33.010	24,100
2026-09-11	32.550	33.000	32.230	32.620	32.571	30,116
2026-09-10	31.520	32.930	31.520	32.040	31.992	21,997
2026-09-09	32.080	32.240	31.660	31.800	31.752	22,205
2026-09-08	32.500	32.850	31.750	32.550	32.501	37,182
2026-09-04	31.740	32.980	31.590	32.900	32.850	59,581
2026-09-03	31.500	31.860	30.370	31.640	31.592	162,499
2026-09-02	32.480	32.720	31.260	31.490	31.442	92,516
2026-09-01	33.280	33.790	32.000	32.690	32.641	118,617
2026-08-31	32.750	33.620	31.880	33.470	33.419	94,196
2026-08-28	33.000	33.790	32.630	32.760	32.711	91,079
2026-08-27	33.720	34.150	33.020	33.410	33.360	56,692
2026-08-26	32.380	33.855	32.270	33.600	33.549	79,770
2026-08-25	32.290	32.870	31.610	32.320	32.271	110,805
2026-08-24	34.100	34.100	31.640	31.800	31.752	224,298
2026-08-21	35.440	35.590	34.350	34.750	34.697	94,717
2026-08-20	36.320	36.320	34.860	35.450	35.396	99,103
2026-08-19	39.750	39.750	36.570	36.700	36.645	111,900
2026-08-18	40.330	40.330	39.020	39.670	39.610	116,513
2026-08-17	42.800	42.990	40.190	40.470	40.409	97,306
2026-08-14	41.620	45.700	41.620	42.790	42.725	134,401
2026-08-13	38.840	42.310	38.700	41.870	41.807	154,439
2026-08-12	38.500	38.500	37.500	37.740	37.683	27,511
2026-08-11	37.720	38.240	36.980	37.730	37.673	48,268
2026-08-10	40.410	40.510	38.090	38.180	38.122	66,797
2026-08-07	39.050	40.430	38.690	40.360	40.299	129,852
2026-08-06	38.500	40.070	38.500	39.030	38.971	115,747
2026-08-05	37.500	38.675	37.270	38.320	38.262	155,978
2026-08-04	34.750	38.170	34.260	37.680	37.623	119,104
2026-07-31	35.430	35.430	34.020	34.660	34.608	26,062
2026-07-30	35.450	36.150	34.330	34.800	34.747	38,742
2026-07-29	37.050	37.050	34.300	35.170	35.117	48,966
2026-07-28	36.450	36.450	35.290	36.250	36.195	37,934
2026-07-27	35.120	36.490	35.120	36.380	36.325	58,305
2026-07-24	34.540	36.150	34.320	35.100	35.047	51,369
2026-07-23	33.950	35.650	33.920	34.540	34.488	46,079
2026-07-22	34.700	35.310	33.810	34.460	34.408	74,648

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0500 CAD
2026-06-16	0.0500 CAD
2026-03-17	0.0500 CAD
2025-12-17	0.0500 CAD
2025-09-16	0.0500 CAD
2025-06-16	0.0500 CAD
2025-03-19	0.0250 CAD
2024-12-17	0.0250 CAD
2024-09-16	0.0250 CAD
2024-06-14	0.0250 CAD
2024-03-14	0.0250 CAD
2023-12-14	0.0250 CAD
2023-09-14	0.0250 CAD
2023-06-15	0.0250 CAD
2023-03-16	0.0250 CAD
2022-12-14	0.0250 CAD
2022-09-14	0.0500 CAD
2022-06-15	0.0800 CAD
2022-03-28	0.1050 CAD
2021-12-16	0.1050 CAD
2021-09-15	0.1050 CAD
2021-06-15	0.1050 CAD
2021-03-18	0.1050 CAD
2020-12-16	0.1050 CAD
2020-09-15	0.1050 CAD
2020-06-15	0.1050 CAD
2020-03-19	0.1050 CAD
2019-12-16	0.1050 CAD
2019-09-13	0.1000 CAD
2019-06-13	0.1000 CAD
2019-03-21	0.1000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.