Magellan Aerospace Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	7.590	7.660	7.500	7.600	7.299	11,400
2022-12-14	7.500	7.600	7.500	7.590	7.289	6,401
2022-12-13	7.570	7.570	7.220	7.520	7.198	28,221
2022-12-12	7.120	7.350	7.120	7.230	6.921	11,222
2022-12-09	7.350	7.550	7.150	7.150	6.844	16,683
2022-12-08	7.300	7.540	7.220	7.520	7.198	12,320
2022-12-07	7.000	7.270	6.960	7.120	6.815	2,858
2022-12-06	6.960	7.060	6.820	7.040	6.739	2,964
2022-12-05	7.050	7.350	6.960	6.960	6.662	9,736
2022-12-02	7.200	7.290	7.200	7.200	6.892	3,900
2022-12-01	7.160	7.340	7.160	7.200	6.892	3,133
2022-11-30	7.330	7.330	7.150	7.330	7.016	4,556
2022-11-29	6.940	7.130	6.940	7.130	6.825	3,550
2022-11-28	7.120	7.120	6.870	6.890	6.595	7,200
2022-11-25	7.130	7.250	7.130	7.150	6.844	4,291
2022-11-24	7.290	7.290	7.170	7.170	6.863	660
2022-11-23	7.220	7.260	7.120	7.200	6.892	10,985
2022-11-22	7.420	7.460	7.230	7.410	7.093	8,969
2022-11-21	7.260	7.400	6.880	7.310	6.997	16,721
2022-11-18	7.100	7.240	7.080	7.190	6.882	5,401
2022-11-17	6.950	7.220	6.800	7.100	6.796	18,143
2022-11-16	7.000	7.220	6.870	7.100	6.796	15,951
2022-11-15	7.070	7.230	7.000	7.030	6.729	14,100
2022-11-14	6.780	7.140	6.770	7.050	6.748	10,138
2022-11-11	6.800	6.940	6.700	6.870	6.576	48,300
2022-11-10	6.800	6.880	6.600	6.770	6.480	20,294
2022-11-09	7.000	7.000	6.750	6.750	6.461	15,108
2022-11-08	7.240	7.300	6.820	6.980	6.681	35,628
2022-11-07	7.310	7.310	7.170	7.170	6.863	2,846
2022-11-04	7.530	7.530	7.260	7.310	6.997	2,640
2022-11-03	7.600	7.610	7.450	7.460	7.141	17,464
2022-11-02	7.390	7.640	7.390	7.640	7.313	11,897
2022-11-01	7.080	7.350	7.060	7.350	7.035	17,506
2022-10-31	7.320	7.320	7.050	7.050	6.748	21,455
2022-10-28	7.400	7.400	7.250	7.380	7.064	13,521
2022-10-27	7.100	7.400	7.100	7.400	7.083	4,352
2022-10-26	7.070	7.200	7.070	7.100	6.796	24,906
2022-10-25	6.750	7.000	6.750	7.000	6.700	5,364
2022-10-24	6.750	6.830	6.750	6.800	6.509	2,612
2022-10-21	6.850	6.880	6.750	6.780	6.490	10,415
2022-10-20	6.810	6.980	6.810	6.860	6.566	3,290
2022-10-19	7.020	7.020	6.750	6.900	6.605	13,663
2022-10-18	7.210	7.210	6.940	7.010	6.710	10,884
2022-10-17	7.040	7.210	7.020	7.210	6.901	27,329
2022-10-14	7.000	7.010	7.000	7.000	6.700	12,100
2022-10-13	6.900	6.980	6.820	6.980	6.681	8,231
2022-10-12	6.980	7.020	6.920	6.920	6.624	6,960
2022-10-11	7.120	7.170	6.760	6.970	6.672	27,866
2022-10-07	7.250	7.250	7.250	7.250	6.940	403
2022-10-06	7.280	7.500	7.280	7.480	7.160	1,907
2022-10-05	7.340	7.480	7.100	7.280	6.968	29,929
2022-10-04	7.160	7.470	7.150	7.340	7.026	15,224
2022-10-03	6.940	7.160	6.940	7.160	6.854	5,386
2022-09-30	6.900	7.160	6.800	6.910	6.614	5,917
2022-09-29	6.750	6.950	6.750	6.950	6.653	6,207
2022-09-28	6.820	6.850	6.740	6.750	6.461	24,149
2022-09-27	7.150	7.150	6.910	6.970	6.672	17,130
2022-09-26	7.050	7.100	7.050	7.100	6.796	6,102
2022-09-23	7.050	7.100	6.990	7.050	6.748	33,370
2022-09-22	7.050	7.100	7.010	7.090	6.787	27,803

← NewerPage 17 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.