Magellan Aerospace Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	7.750	7.750	7.690	7.690	7.459	2,244
2023-12-05	7.840	7.880	7.710	7.710	7.478	12,439
2023-12-04	7.950	7.950	7.800	7.900	7.662	12,131
2023-12-01	7.945	8.090	7.930	7.940	7.701	9,706
2023-11-30	7.800	7.900	7.760	7.880	7.643	28,601
2023-11-29	7.800	7.810	7.720	7.800	7.565	8,638
2023-11-28	7.850	7.850	7.700	7.800	7.565	6,323
2023-11-27	7.900	7.940	7.900	7.940	7.701	2,403
2023-11-24	7.940	7.960	7.900	7.920	7.682	6,452
2023-11-23	7.800	8.000	7.770	7.900	7.662	4,525
2023-11-22	8.010	8.090	7.930	7.940	7.701	5,502
2023-11-21	8.000	8.020	8.000	8.000	7.759	2,144
2023-11-20	8.010	8.140	8.000	8.050	7.808	7,741
2023-11-17	8.030	8.150	8.000	8.105	7.861	3,205
2023-11-16	8.130	8.150	8.050	8.150	7.905	4,516
2023-11-15	8.000	8.110	8.000	8.090	7.847	16,117
2023-11-14	7.760	8.000	7.760	7.990	7.750	7,385
2023-11-13	7.900	8.010	7.840	8.000	7.759	8,009
2023-11-10	7.820	8.000	7.820	7.960	7.721	4,302
2023-11-09	7.910	8.000	7.700	8.000	7.759	10,675
2023-11-08	7.500	7.980	7.470	7.980	7.740	13,121
2023-11-07	7.350	7.500	7.350	7.350	7.129	9,445
2023-11-06	7.440	7.500	7.410	7.500	7.274	10,758
2023-11-03	7.480	7.480	7.310	7.450	7.226	7,423
2023-11-02	7.350	7.500	7.350	7.500	7.274	6,797
2023-11-01	7.350	7.380	7.250	7.380	7.158	447
2023-10-31	7.340	7.340	7.340	7.340	7.119	100
2023-10-30	7.240	7.300	7.180	7.280	7.061	3,044
2023-10-26	7.200	7.330	7.150	7.240	7.022	2,607
2023-10-25	7.310	7.310	7.150	7.310	7.090	5,838
2023-10-24	7.490	7.490	7.440	7.440	7.216	1,383
2023-10-23	7.410	7.410	7.360	7.360	7.139	602
2023-10-20	7.340	7.540	7.330	7.500	7.274	4,263
2023-10-19	7.310	7.440	7.310	7.430	7.207	9,830
2023-10-18	7.230	7.300	7.100	7.280	7.061	8,300
2023-10-17	7.330	7.330	7.030	7.180	6.964	5,441
2023-10-16	7.320	7.330	7.170	7.170	6.954	12,709
2023-10-13	7.300	7.320	7.300	7.310	7.090	2,142
2023-10-12	7.630	7.630	7.320	7.430	7.207	1,886
2023-10-11	7.610	7.630	7.610	7.630	7.401	400
2023-10-10	7.420	7.630	7.350	7.630	7.401	14,660
2023-10-06	7.410	7.430	7.400	7.430	7.207	1,000
2023-10-05	7.400	7.500	7.400	7.500	7.274	1,522
2023-10-04	7.340	7.430	7.330	7.400	7.178	12,781
2023-10-03	7.480	7.480	7.480	7.480	7.255	810
2023-10-02	7.650	7.650	7.470	7.470	7.245	2,129
2023-09-29	7.750	7.750	7.580	7.580	7.352	7,939
2023-09-28	7.650	7.750	7.610	7.750	7.517	16,603
2023-09-27	7.680	7.680	7.480	7.550	7.323	1,466
2023-09-26	7.510	7.720	7.510	7.650	7.420	7,405
2023-09-25	7.560	7.580	7.360	7.580	7.352	2,000
2023-09-22	7.260	7.540	7.260	7.530	7.304	4,629
2023-09-21	7.470	7.470	7.300	7.350	7.129	13,845
2023-09-20	7.150	7.200	7.150	7.200	6.984	11,749
2023-09-19	7.110	7.140	7.080	7.140	6.925	3,800
2023-09-18	7.020	7.080	7.020	7.080	6.867	6,154
2023-09-15	7.300	7.300	7.040	7.040	6.828	11,158
2023-09-14	7.130	7.150	7.020	7.110	6.896	6,933
2023-09-13	7.200	7.200	7.120	7.120	6.882	4,411
2023-09-12	7.290	7.290	7.200	7.210	6.969	11,201

← NewerPage 13 of 21 · 1,251 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.