Magellan Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 8.010 | 8.120 | 7.900 | 8.120 | 7.903 | 22,186 |
| 2024-03-04 | 8.060 | 8.060 | 8.010 | 8.020 | 7.805 | 9,717 |
| 2024-03-01 | 7.990 | 8.150 | 7.960 | 8.040 | 7.825 | 16,138 |
| 2024-02-29 | 8.030 | 8.100 | 7.960 | 8.000 | 7.786 | 7,923 |
| 2024-02-28 | 8.200 | 8.270 | 7.940 | 7.950 | 7.737 | 29,028 |
| 2024-02-27 | 7.930 | 8.170 | 7.930 | 8.170 | 7.951 | 5,034 |
| 2024-02-26 | 8.100 | 8.100 | 8.060 | 8.090 | 7.873 | 2,220 |
| 2024-02-23 | 8.100 | 8.150 | 8.030 | 8.060 | 7.844 | 7,400 |
| 2024-02-22 | 8.010 | 8.080 | 7.930 | 8.070 | 7.854 | 5,301 |
| 2024-02-21 | 8.100 | 8.140 | 7.950 | 8.010 | 7.795 | 3,369 |
| 2024-02-20 | 8.020 | 8.130 | 8.020 | 8.130 | 7.912 | 7,293 |
| 2024-02-16 | 8.010 | 8.100 | 8.000 | 8.000 | 7.786 | 5,693 |
| 2024-02-15 | 8.000 | 8.100 | 8.000 | 8.100 | 7.883 | 3,588 |
| 2024-02-14 | 7.950 | 7.970 | 7.910 | 7.970 | 7.757 | 5,800 |
| 2024-02-13 | 8.000 | 8.050 | 7.860 | 7.900 | 7.688 | 26,017 |
| 2024-02-12 | 7.950 | 8.030 | 7.950 | 8.000 | 7.786 | 6,526 |
| 2024-02-09 | 7.850 | 7.900 | 7.780 | 7.900 | 7.688 | 3,564 |
| 2024-02-08 | 7.770 | 7.910 | 7.700 | 7.860 | 7.650 | 4,050 |
| 2024-02-07 | 7.710 | 7.800 | 7.710 | 7.780 | 7.572 | 3,207 |
| 2024-02-06 | 7.800 | 7.910 | 7.800 | 7.880 | 7.669 | 7,838 |
| 2024-02-05 | 7.870 | 7.930 | 7.840 | 7.870 | 7.659 | 38,827 |
| 2024-02-02 | 7.660 | 7.870 | 7.660 | 7.850 | 7.640 | 21,050 |
| 2024-02-01 | 7.650 | 7.770 | 7.550 | 7.740 | 7.533 | 11,779 |
| 2024-01-31 | 7.340 | 7.600 | 7.340 | 7.550 | 7.348 | 8,854 |
| 2024-01-30 | 7.500 | 7.580 | 7.470 | 7.500 | 7.299 | 1,601 |
| 2024-01-29 | 7.460 | 7.500 | 7.400 | 7.480 | 7.280 | 14,553 |
| 2024-01-26 | 7.590 | 7.590 | 7.310 | 7.400 | 7.202 | 4,744 |
| 2024-01-25 | 7.500 | 7.580 | 7.350 | 7.580 | 7.377 | 2,160 |
| 2024-01-24 | 7.300 | 7.480 | 7.280 | 7.480 | 7.280 | 17,003 |
| 2024-01-23 | 7.380 | 7.380 | 7.320 | 7.320 | 7.124 | 5,965 |
| 2024-01-22 | 7.490 | 7.490 | 7.370 | 7.370 | 7.173 | 5,866 |
| 2024-01-19 | 7.600 | 7.600 | 7.490 | 7.490 | 7.289 | 4,401 |
| 2024-01-18 | 7.580 | 7.580 | 7.450 | 7.540 | 7.338 | 19,289 |
| 2024-01-17 | 7.580 | 7.690 | 7.510 | 7.580 | 7.377 | 3,262 |
| 2024-01-16 | 7.700 | 7.720 | 7.700 | 7.720 | 7.513 | 1,600 |
| 2024-01-15 | 7.890 | 7.890 | 7.660 | 7.660 | 7.455 | 2,600 |
| 2024-01-12 | 7.710 | 7.720 | 7.670 | 7.670 | 7.465 | 5,326 |
| 2024-01-11 | 7.650 | 7.770 | 7.650 | 7.770 | 7.562 | 2,329 |
| 2024-01-10 | 7.700 | 7.700 | 7.610 | 7.680 | 7.474 | 7,009 |
| 2024-01-09 | 7.740 | 7.740 | 7.640 | 7.700 | 7.494 | 3,460 |
| 2024-01-08 | 7.730 | 7.790 | 7.610 | 7.700 | 7.494 | 15,250 |
| 2024-01-05 | 7.560 | 7.770 | 7.560 | 7.720 | 7.513 | 7,214 |
| 2024-01-04 | 7.800 | 7.840 | 7.800 | 7.800 | 7.591 | 2,590 |
| 2024-01-03 | 7.650 | 7.800 | 7.600 | 7.750 | 7.542 | 8,274 |
| 2024-01-02 | 7.530 | 7.980 | 7.530 | 7.830 | 7.620 | 5,448 |
| 2023-12-29 | 7.510 | 7.850 | 7.490 | 7.850 | 7.640 | 7,384 |
| 2023-12-28 | 7.540 | 7.540 | 7.530 | 7.530 | 7.328 | 1,502 |
| 2023-12-27 | 7.560 | 7.600 | 7.510 | 7.520 | 7.319 | 15,024 |
| 2023-12-22 | 7.560 | 7.620 | 7.410 | 7.560 | 7.358 | 9,565 |
| 2023-12-21 | 7.480 | 7.640 | 7.460 | 7.560 | 7.358 | 18,005 |
| 2023-12-20 | 7.490 | 7.490 | 7.340 | 7.480 | 7.280 | 20,701 |
| 2023-12-19 | 7.500 | 7.500 | 7.480 | 7.490 | 7.289 | 9,118 |
| 2023-12-18 | 7.500 | 7.500 | 7.430 | 7.480 | 7.280 | 9,686 |
| 2023-12-15 | 7.440 | 7.460 | 7.430 | 7.440 | 7.241 | 3,344 |
| 2023-12-14 | 7.400 | 7.450 | 7.360 | 7.450 | 7.250 | 6,742 |
| 2023-12-13 | 7.450 | 7.450 | 7.370 | 7.400 | 7.178 | 18,572 |
| 2023-12-12 | 7.400 | 7.430 | 7.380 | 7.390 | 7.168 | 3,778 |
| 2023-12-11 | 7.450 | 7.450 | 7.410 | 7.420 | 7.197 | 3,353 |
| 2023-12-08 | 7.460 | 7.480 | 7.410 | 7.450 | 7.226 | 15,979 |
| 2023-12-07 | 7.700 | 7.700 | 7.370 | 7.450 | 7.226 | 13,960 |
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.