Magellan Aerospace Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	8.160	8.160	8.150	8.150	7.853	1,116
2023-06-13	8.110	8.250	7.960	8.250	7.949	2,630
2023-06-12	8.430	8.430	8.070	8.100	7.805	6,438
2023-06-09	8.020	8.360	8.020	8.270	7.969	8,981
2023-06-08	7.940	8.080	7.940	8.080	7.786	12,009
2023-06-07	7.610	7.910	7.610	7.910	7.622	6,877
2023-06-06	7.720	7.850	7.680	7.850	7.564	1,143
2023-06-05	7.610	7.770	7.610	7.770	7.487	2,940
2023-06-01	7.690	7.700	7.500	7.570	7.294	2,053
2023-05-31	7.650	7.730	7.580	7.700	7.419	2,888
2023-05-30	7.600	7.760	7.600	7.700	7.419	3,531
2023-05-29	7.510	7.580	7.430	7.580	7.304	2,001
2023-05-26	7.530	7.570	7.430	7.570	7.294	746
2023-05-25	7.700	7.710	7.350	7.430	7.159	8,462
2023-05-24	7.760	7.760	7.700	7.700	7.419	4,500
2023-05-23	7.800	7.800	7.710	7.710	7.429	4,063
2023-05-19	7.600	7.810	7.600	7.780	7.497	5,701
2023-05-18	7.610	7.610	7.600	7.600	7.323	2,399
2023-05-17	7.780	7.930	7.700	7.700	7.419	9,156
2023-05-16	7.730	7.950	7.700	7.950	7.660	2,633
2023-05-15	7.710	7.850	7.700	7.830	7.545	6,919
2023-05-12	7.670	7.700	7.600	7.700	7.419	14,172
2023-05-11	7.750	7.800	7.650	7.650	7.371	5,484
2023-05-10	7.730	7.730	7.610	7.640	7.362	6,754
2023-05-09	7.950	7.950	7.600	7.600	7.323	7,930
2023-05-08	7.700	7.950	7.700	7.940	7.651	7,781
2023-05-05	7.320	7.600	7.320	7.590	7.313	7,289
2023-05-03	7.060	7.230	7.060	7.230	6.967	2,404
2023-05-02	7.030	7.060	7.030	7.060	6.803	1,201
2023-05-01	7.100	7.210	7.100	7.170	6.909	2,282
2023-04-28	7.160	7.250	7.130	7.150	6.889	2,909
2023-04-27	6.810	7.020	6.810	7.020	6.764	9,820
2023-04-26	6.860	6.860	6.800	6.800	6.552	4,100
2023-04-25	7.000	7.000	6.820	6.980	6.726	5,160
2023-04-24	6.940	7.000	6.940	7.000	6.745	12,198
2023-04-21	6.920	6.940	6.760	6.940	6.687	34,170
2023-04-20	7.000	7.060	6.900	6.920	6.668	9,992
2023-04-19	7.050	7.050	6.910	6.950	6.697	15,354
2023-04-18	7.100	7.200	7.030	7.050	6.793	12,300
2023-04-17	7.010	7.150	7.010	7.070	6.812	8,450
2023-04-14	7.100	7.130	7.020	7.020	6.764	7,085
2023-04-13	7.150	7.250	7.070	7.090	6.832	7,355
2023-04-12	7.280	7.280	7.100	7.150	6.889	16,800
2023-04-11	7.130	7.360	7.100	7.330	7.063	9,984
2023-04-10	7.420	7.420	7.050	7.120	6.861	12,399
2023-04-05	7.190	7.190	7.060	7.060	6.803	11,938
2023-04-04	7.460	7.460	7.290	7.290	7.024	8,797
2023-04-03	7.410	7.590	7.410	7.590	7.313	7,129
2023-03-31	7.450	7.500	7.450	7.500	7.227	6,596
2023-03-30	7.290	7.570	7.290	7.570	7.294	15,703
2023-03-29	7.110	7.150	7.020	7.020	6.764	9,236
2023-03-28	7.120	7.320	7.080	7.140	6.880	10,140
2023-03-27	7.210	7.350	7.120	7.120	6.861	9,070
2023-03-24	7.470	7.490	7.190	7.250	6.986	17,330
2023-03-23	7.500	7.500	7.250	7.250	6.986	8,364
2023-03-22	7.550	7.550	7.310	7.310	7.044	3,975
2023-03-21	7.650	7.650	7.250	7.510	7.236	13,227
2023-03-20	7.670	7.670	7.450	7.650	7.371	8,835
2023-03-17	8.140	8.150	7.520	7.520	7.246	10,499
2023-03-16	7.600	8.160	7.600	8.060	7.766	7,818

← NewerPage 15 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.