Magellan Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 8.040 | 8.100 | 8.020 | 8.100 | 7.907 | 4,825 |
| 2024-05-29 | 8.200 | 8.200 | 8.010 | 8.010 | 7.819 | 2,333 |
| 2024-05-28 | 8.120 | 8.250 | 8.040 | 8.200 | 8.004 | 3,893 |
| 2024-05-27 | 8.260 | 8.350 | 8.100 | 8.100 | 7.907 | 14,752 |
| 2024-05-24 | 8.290 | 8.290 | 8.180 | 8.250 | 8.053 | 11,052 |
| 2024-05-23 | 7.980 | 8.300 | 7.950 | 8.190 | 7.994 | 26,696 |
| 2024-05-22 | 7.850 | 7.910 | 7.850 | 7.910 | 7.721 | 2,320 |
| 2024-05-21 | 7.860 | 7.890 | 7.840 | 7.840 | 7.653 | 3,962 |
| 2024-05-17 | 7.830 | 7.890 | 7.830 | 7.850 | 7.663 | 5,904 |
| 2024-05-16 | 7.890 | 7.910 | 7.830 | 7.880 | 7.692 | 4,029 |
| 2024-05-15 | 7.930 | 7.930 | 7.870 | 7.870 | 7.682 | 2,970 |
| 2024-05-14 | 7.890 | 7.920 | 7.870 | 7.920 | 7.731 | 2,630 |
| 2024-05-13 | 8.000 | 8.000 | 7.880 | 7.880 | 7.692 | 5,194 |
| 2024-05-10 | 7.940 | 7.990 | 7.930 | 7.960 | 7.770 | 6,945 |
| 2024-05-09 | 7.960 | 7.980 | 7.940 | 7.950 | 7.760 | 5,875 |
| 2024-05-08 | 8.010 | 8.010 | 7.930 | 7.960 | 7.770 | 7,830 |
| 2024-05-07 | 7.890 | 8.100 | 7.890 | 7.990 | 7.799 | 20,676 |
| 2024-05-06 | 7.780 | 7.940 | 7.780 | 7.890 | 7.702 | 13,181 |
| 2024-05-03 | 8.050 | 8.100 | 7.790 | 7.990 | 7.799 | 14,252 |
| 2024-05-02 | 7.970 | 8.090 | 7.940 | 7.950 | 7.760 | 11,700 |
| 2024-05-01 | 7.990 | 8.000 | 7.780 | 7.900 | 7.711 | 11,300 |
| 2024-04-30 | 7.900 | 7.930 | 7.860 | 7.920 | 7.731 | 12,400 |
| 2024-04-29 | 7.910 | 7.910 | 7.840 | 7.880 | 7.692 | 9,475 |
| 2024-04-26 | 7.950 | 7.950 | 7.850 | 7.880 | 7.692 | 13,601 |
| 2024-04-25 | 7.970 | 7.980 | 7.910 | 7.980 | 7.789 | 9,600 |
| 2024-04-24 | 7.960 | 7.970 | 7.930 | 7.960 | 7.770 | 5,110 |
| 2024-04-23 | 8.090 | 8.100 | 7.980 | 8.000 | 7.809 | 8,665 |
| 2024-04-22 | 8.090 | 8.090 | 7.960 | 8.080 | 7.887 | 8,418 |
| 2024-04-19 | 8.000 | 8.000 | 8.000 | 8.000 | 7.809 | 301 |
| 2024-04-18 | 7.930 | 8.080 | 7.920 | 8.000 | 7.809 | 6,520 |
| 2024-04-17 | 7.980 | 7.980 | 7.930 | 7.930 | 7.741 | 10,300 |
| 2024-04-16 | 8.000 | 8.000 | 7.980 | 7.990 | 7.799 | 6,040 |
| 2024-04-15 | 8.000 | 8.070 | 7.980 | 8.070 | 7.877 | 3,800 |
| 2024-04-12 | 7.990 | 8.070 | 7.950 | 7.980 | 7.789 | 4,005 |
| 2024-04-11 | 8.280 | 8.280 | 8.000 | 8.040 | 7.848 | 6,739 |
| 2024-04-10 | 7.900 | 7.940 | 7.900 | 7.900 | 7.711 | 1,867 |
| 2024-04-09 | 8.000 | 8.070 | 7.840 | 7.860 | 7.672 | 6,721 |
| 2024-04-08 | 7.880 | 8.000 | 7.810 | 7.920 | 7.731 | 2,710 |
| 2024-04-05 | 8.070 | 8.070 | 7.900 | 7.900 | 7.711 | 9,283 |
| 2024-04-04 | 8.050 | 8.230 | 8.020 | 8.050 | 7.858 | 6,021 |
| 2024-04-03 | 8.000 | 8.100 | 7.900 | 8.100 | 7.907 | 5,118 |
| 2024-04-02 | 8.070 | 8.080 | 8.050 | 8.050 | 7.858 | 501 |
| 2024-04-01 | 7.990 | 8.160 | 7.800 | 8.080 | 7.887 | 3,148 |
| 2024-03-28 | 8.050 | 8.050 | 7.780 | 7.970 | 7.780 | 7,400 |
| 2024-03-27 | 8.020 | 8.030 | 7.930 | 7.990 | 7.799 | 1,401 |
| 2024-03-26 | 8.100 | 8.100 | 7.770 | 8.000 | 7.809 | 19,571 |
| 2024-03-25 | 8.300 | 8.300 | 8.070 | 8.070 | 7.877 | 10,570 |
| 2024-03-22 | 8.260 | 8.310 | 8.220 | 8.220 | 8.024 | 2,267 |
| 2024-03-21 | 8.180 | 8.350 | 8.180 | 8.260 | 8.063 | 2,361 |
| 2024-03-20 | 8.300 | 8.380 | 8.300 | 8.330 | 8.131 | 1,701 |
| 2024-03-19 | 8.490 | 8.490 | 8.370 | 8.370 | 8.170 | 600 |
| 2024-03-18 | 8.250 | 8.500 | 8.250 | 8.500 | 8.297 | 5,933 |
| 2024-03-15 | 8.530 | 8.600 | 8.460 | 8.470 | 8.268 | 13,078 |
| 2024-03-14 | 8.400 | 8.670 | 8.400 | 8.670 | 8.463 | 16,184 |
| 2024-03-13 | 8.340 | 8.460 | 8.275 | 8.400 | 8.175 | 20,773 |
| 2024-03-12 | 8.260 | 8.340 | 7.950 | 8.110 | 7.893 | 31,207 |
| 2024-03-11 | 8.060 | 8.200 | 8.060 | 8.060 | 7.844 | 6,049 |
| 2024-03-08 | 7.990 | 8.070 | 7.990 | 8.010 | 7.795 | 3,704 |
| 2024-03-07 | 7.950 | 8.190 | 7.900 | 8.190 | 7.971 | 8,230 |
| 2024-03-06 | 8.010 | 8.110 | 8.000 | 8.070 | 7.854 | 1,700 |
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.