Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MAL.TO stock page

Magellan Aerospace Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-239.0909.2409.0709.1808.98810,445
2024-08-229.0409.1309.0209.0508.8601,812
2024-08-219.0759.1508.9009.0008.8119,633
2024-08-209.2209.2208.8709.0008.81141,874
2024-08-199.3509.3509.1409.2409.0463,683
2024-08-168.9709.2608.8009.0508.8608,150
2024-08-159.2509.2609.0009.1408.9485,050
2024-08-149.3009.3809.2509.3309.1344,978
2024-08-138.7209.4608.7209.2509.05610,433
2024-08-128.7808.8408.6708.8108.6257,007
2024-08-098.7508.8008.7508.8008.6162,000
2024-08-088.5508.7908.5508.6908.5088,112
2024-08-078.8208.8208.5308.5308.3513,755
2024-08-068.7508.7508.6308.6808.49813,907
2024-08-029.2609.2608.6008.7808.5968,334
2024-08-019.4009.4109.2009.2909.0955,701
2024-07-319.4609.5509.2809.5209.32015,122
2024-07-309.0709.3009.0709.2509.0569,291
2024-07-299.2009.2409.0709.2409.0463,357
2024-07-269.1109.2409.1109.1708.9784,573
2024-07-258.8909.1908.8909.1108.91920,856
2024-07-248.7208.8508.6508.8508.6645,510
2024-07-238.6208.7308.6208.7308.5475,945
2024-07-228.5008.6708.5008.6508.4694,971
2024-07-198.4508.5008.4508.5008.3223,626
2024-07-188.3108.5008.3108.4508.2732,515
2024-07-178.3008.5008.2708.3308.1558,651
2024-07-168.2408.4708.2408.2708.09711,710
2024-07-158.2508.4308.1308.1707.99921,388
2024-07-128.1208.2508.1208.2508.0776,667
2024-07-118.0108.1207.9608.0607.8917,546
2024-07-107.9208.1007.9208.0407.8717,543
2024-07-098.1708.2208.0408.2208.048566
2024-07-088.0808.1808.0808.1808.0094,248
2024-07-058.0008.1007.9508.0107.8429,498
2024-07-048.0608.0608.0008.0007.8323,515
2024-07-038.0208.0508.0008.0007.8326,316
2024-07-028.0808.2008.0108.0107.8423,928
2024-06-288.2008.2008.1008.1407.9691,333
2024-06-278.2308.2408.1208.2008.0281,234
2024-06-268.0008.2008.0008.1908.0185,710
2024-06-258.2108.2107.9207.9307.76426,686
2024-06-248.3108.3108.2008.2508.0778,180
2024-06-218.3508.4208.3408.3408.16510,900
2024-06-208.4008.4408.3508.4408.2633,434
2024-06-198.4008.4708.3608.3708.1954,027
2024-06-188.3008.4008.3008.3408.1658,723
2024-06-178.3108.3208.3008.3008.1268,498
2024-06-148.3308.5908.3308.3508.1751,800
2024-06-138.3108.5808.3008.4008.1996,490
2024-06-128.3008.5008.2608.3808.18013,643
2024-06-118.1908.2008.1508.2008.0043,383
2024-06-108.1708.2508.1508.1907.9944,926
2024-06-078.2508.3008.2208.2208.0242,540
2024-06-068.2508.3008.2508.2908.0929,012
2024-06-058.2308.2508.1208.2508.0532,021
2024-06-048.1808.1808.0108.1007.9075,061
2024-06-038.1008.1808.0608.1807.9856,074
2024-05-318.0108.0107.9708.0007.8099,292
2024-05-308.0408.1008.0208.1007.9074,825
← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.0500 CAD
2026-06-160.0500 CAD
2026-03-170.0500 CAD
2025-12-170.0500 CAD
2025-09-160.0500 CAD
2025-06-160.0500 CAD
2025-03-190.0250 CAD
2024-12-170.0250 CAD
2024-09-160.0250 CAD
2024-06-140.0250 CAD
2024-03-140.0250 CAD
2023-12-140.0250 CAD
2023-09-140.0250 CAD
2023-06-150.0250 CAD
2023-03-160.0250 CAD
2022-12-140.0250 CAD
2022-09-140.0500 CAD
2022-06-150.0800 CAD
2022-03-280.1050 CAD
2021-12-160.1050 CAD
2021-09-150.1050 CAD
2021-06-150.1050 CAD
2021-03-180.1050 CAD
2020-12-160.1050 CAD
2020-09-150.1050 CAD
2020-06-150.1050 CAD
2020-03-190.1050 CAD
2019-12-160.1050 CAD
2019-09-130.1000 CAD
2019-06-130.1000 CAD
2019-03-210.1000 CAD

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