Magellan Aerospace Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	7.530	7.600	7.300	7.600	7.299	9,000
2023-03-14	7.710	7.710	7.450	7.600	7.299	13,009
2023-03-13	8.070	8.070	7.670	7.860	7.549	4,800
2023-03-10	8.580	8.580	7.860	8.110	7.789	15,733
2023-03-09	8.660	8.720	8.250	8.250	7.923	25,300
2023-03-08	8.850	8.850	8.660	8.800	8.451	6,047
2023-03-07	9.210	9.330	8.850	9.020	8.663	5,870
2023-03-06	8.910	9.350	8.910	9.350	8.980	17,373
2023-03-03	9.240	9.240	8.930	8.930	8.576	11,280
2023-03-02	9.250	9.500	9.130	9.350	8.980	4,501
2023-03-01	9.060	9.450	9.060	9.450	9.076	2,500
2023-02-28	9.100	9.450	9.030	9.400	9.028	7,075
2023-02-27	9.020	9.250	9.020	9.250	8.884	5,866
2023-02-24	9.260	9.260	9.000	9.000	8.644	2,025
2023-02-23	9.420	9.420	9.240	9.240	8.874	1,121
2023-02-22	9.160	9.500	9.160	9.420	9.047	7,900
2023-02-21	9.330	9.520	9.300	9.400	9.028	6,204
2023-02-17	9.240	9.470	9.080	9.390	9.018	4,150
2023-02-16	9.360	9.360	9.250	9.250	8.884	2,705
2023-02-15	9.400	9.500	9.270	9.360	8.989	7,361
2023-02-14	9.110	9.400	9.110	9.400	9.028	3,470
2023-02-13	9.000	9.280	8.990	9.100	8.740	9,266
2023-02-10	8.850	9.490	8.770	8.990	8.634	16,308
2023-02-09	9.000	9.290	9.000	9.010	8.653	8,284
2023-02-08	9.040	9.050	9.000	9.050	8.692	2,110
2023-02-07	8.960	9.000	8.700	9.000	8.644	18,100
2023-02-06	8.830	9.200	8.740	9.000	8.644	3,804
2023-02-03	9.290	9.290	9.040	9.290	8.922	3,385
2023-02-02	9.230	9.300	8.980	9.230	8.864	18,351
2023-02-01	9.200	9.250	9.010	9.250	8.884	2,860
2023-01-31	8.980	9.250	8.940	9.200	8.836	4,622
2023-01-30	9.100	9.100	9.000	9.010	8.653	13,409
2023-01-27	9.090	9.300	9.065	9.150	8.788	13,241
2023-01-26	8.800	9.150	8.750	8.900	8.547	17,051
2023-01-25	8.440	8.580	8.300	8.580	8.240	9,360
2023-01-24	8.160	8.370	8.090	8.300	7.971	7,400
2023-01-23	8.370	8.370	8.130	8.140	7.818	3,060
2023-01-20	8.610	8.610	8.100	8.100	7.779	21,855
2023-01-19	8.810	8.810	8.590	8.590	8.250	2,684
2023-01-18	8.810	8.890	8.810	8.890	8.538	1,210
2023-01-17	8.800	8.900	8.700	8.750	8.403	3,817
2023-01-16	8.700	8.840	8.700	8.840	8.490	3,090
2023-01-13	8.850	8.900	8.770	8.770	8.423	1,809
2023-01-12	9.010	9.100	8.840	8.850	8.499	14,506
2023-01-11	9.120	9.120	9.050	9.050	8.692	1,601
2023-01-10	9.220	9.220	9.000	9.000	8.644	6,308
2023-01-09	9.290	9.290	9.010	9.080	8.720	11,523
2023-01-06	8.750	9.190	8.750	9.190	8.826	6,727
2023-01-05	8.520	8.990	8.520	8.640	8.298	10,392
2023-01-04	8.770	8.890	8.500	8.580	8.240	10,820
2023-01-03	9.780	9.850	9.010	9.050	8.692	19,529
2022-12-30	9.320	10.000	9.130	10.000	9.604	11,647
2022-12-29	9.050	9.510	8.850	9.350	8.980	7,022
2022-12-28	8.850	9.110	8.630	8.840	8.490	19,968
2022-12-23	8.250	8.790	8.200	8.790	8.442	11,163
2022-12-22	7.810	8.620	7.810	8.250	7.923	7,052
2022-12-21	7.930	8.200	7.930	8.050	7.731	3,972
2022-12-20	7.680	8.080	7.680	7.880	7.568	5,936
2022-12-19	7.740	7.880	7.600	7.680	7.376	15,138
2022-12-16	7.650	7.750	7.510	7.750	7.443	7,250

← NewerPage 16 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.