Magellan Aerospace Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	7.260	7.400	7.200	7.250	7.007	5,278
2023-09-08	7.320	7.410	7.320	7.410	7.162	2,393
2023-09-07	7.350	7.400	7.330	7.340	7.094	2,804
2023-09-06	7.360	7.360	7.270	7.270	7.027	2,484
2023-09-05	7.420	7.420	7.330	7.400	7.152	1,945
2023-09-01	7.240	7.390	7.240	7.390	7.143	12,340
2023-08-31	7.240	7.270	7.150	7.210	6.969	7,331
2023-08-30	7.220	7.280	7.200	7.240	6.998	3,065
2023-08-29	7.130	7.250	7.050	7.200	6.959	15,419
2023-08-28	7.320	7.320	7.130	7.130	6.891	5,659
2023-08-25	7.390	7.400	7.260	7.260	7.017	28,674
2023-08-24	7.120	7.370	7.120	7.330	7.085	2,080
2023-08-23	7.210	7.250	7.130	7.170	6.930	8,372
2023-08-22	7.300	7.310	7.210	7.210	6.969	15,800
2023-08-21	7.300	7.350	7.280	7.280	7.036	20,351
2023-08-18	7.220	7.400	7.210	7.330	7.085	30,146
2023-08-17	7.520	7.520	7.260	7.320	7.075	17,609
2023-08-16	7.570	7.610	7.500	7.520	7.268	6,696
2023-08-15	7.600	7.700	7.550	7.620	7.365	5,845
2023-08-14	7.600	7.600	7.550	7.600	7.346	3,903
2023-08-11	7.520	7.650	7.510	7.550	7.297	8,692
2023-08-10	7.800	7.800	7.570	7.570	7.317	12,108
2023-08-09	8.010	8.010	7.650	7.760	7.500	13,578
2023-08-08	7.720	7.850	7.500	7.840	7.578	12,589
2023-08-04	7.900	7.920	7.760	7.760	7.500	7,098
2023-08-03	7.770	8.040	7.770	7.810	7.549	1,878
2023-08-02	7.870	7.880	7.650	7.790	7.529	6,452
2023-08-01	8.080	8.150	8.050	8.050	7.781	1,804
2023-07-31	7.770	8.050	7.760	8.050	7.781	9,832
2023-07-28	8.110	8.120	7.990	8.020	7.752	39,008
2023-07-27	8.350	8.350	8.100	8.100	7.829	6,166
2023-07-26	8.300	8.340	8.270	8.340	8.061	1,519
2023-07-25	8.300	8.350	8.300	8.330	8.051	4,444
2023-07-24	8.250	8.280	8.250	8.280	8.003	229
2023-07-21	8.280	8.300	8.220	8.300	8.022	15,032
2023-07-20	8.250	8.290	8.200	8.200	7.926	4,300
2023-07-19	8.200	8.250	8.200	8.250	7.974	7,752
2023-07-18	8.250	8.260	8.250	8.250	7.974	1,624
2023-07-17	8.350	8.350	8.250	8.250	7.974	536
2023-07-14	8.080	8.200	7.960	8.200	7.926	5,200
2023-07-13	7.810	8.100	7.810	8.100	7.829	5,133
2023-07-12	8.170	8.170	8.000	8.060	7.790	3,118
2023-07-11	8.150	8.150	8.090	8.100	7.829	4,887
2023-07-10	8.240	8.270	8.160	8.200	7.926	5,319
2023-07-07	8.360	8.380	8.320	8.340	8.061	4,089
2023-07-06	8.430	8.430	8.360	8.430	8.148	4,844
2023-07-05	8.380	8.410	8.320	8.410	8.128	2,871
2023-07-04	8.340	8.340	8.200	8.320	8.042	1,626
2023-06-30	8.240	8.340	8.140	8.340	8.061	7,602
2023-06-29	8.280	8.300	8.200	8.250	7.974	14,351
2023-06-28	8.290	8.300	8.200	8.250	7.974	3,256
2023-06-27	8.220	8.220	8.100	8.160	7.887	4,907
2023-06-26	8.260	8.260	8.240	8.260	7.984	907
2023-06-23	8.310	8.310	8.020	8.220	7.945	2,295
2023-06-22	8.100	8.200	8.100	8.200	7.926	5,927
2023-06-21	8.200	8.200	8.000	8.110	7.839	7,151
2023-06-20	8.030	8.160	8.010	8.010	7.742	807
2023-06-19	8.130	8.130	8.000	8.100	7.829	4,792
2023-06-16	8.300	8.300	8.140	8.140	7.868	5,369
2023-06-15	8.300	8.300	8.110	8.290	8.013	2,645

← NewerPage 14 of 21 · 1,256 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.