Magellan Aerospace Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	7.150	7.160	7.050	7.050	6.748	12,691
2022-09-20	7.350	7.350	7.150	7.220	6.911	22,926
2022-09-19	7.250	7.380	7.250	7.370	7.055	1,721
2022-09-16	7.500	7.530	7.250	7.250	6.940	34,468
2022-09-15	7.620	7.740	7.600	7.600	7.275	1,900
2022-09-14	7.740	7.750	7.620	7.630	7.303	864
2022-09-13	7.660	7.740	7.660	7.730	7.351	8,501
2022-09-12	7.640	7.690	7.580	7.640	7.266	11,917
2022-09-09	7.700	7.750	7.590	7.610	7.237	10,482
2022-09-08	7.510	7.700	7.500	7.700	7.323	4,109
2022-09-07	7.590	7.700	7.590	7.680	7.304	7,805
2022-09-06	7.580	7.650	7.560	7.650	7.275	1,482
2022-09-02	7.650	7.650	7.520	7.520	7.152	1,175
2022-09-01	7.420	7.670	7.400	7.670	7.294	8,300
2022-08-31	7.380	7.445	7.380	7.445	7.080	3,100
2022-08-30	7.380	7.410	7.250	7.410	7.047	14,195
2022-08-29	7.540	7.540	7.330	7.420	7.056	7,637
2022-08-26	7.430	7.530	7.400	7.530	7.161	850
2022-08-25	7.400	7.400	7.380	7.400	7.037	7,911
2022-08-24	7.410	7.410	7.380	7.380	7.018	12,103
2022-08-23	7.470	7.540	7.400	7.540	7.171	6,176
2022-08-22	7.450	7.500	7.380	7.500	7.133	7,217
2022-08-19	7.450	7.500	7.450	7.490	7.123	6,218
2022-08-18	7.450	7.500	7.450	7.460	7.095	8,800
2022-08-17	7.370	7.500	7.370	7.490	7.123	2,242
2022-08-16	7.360	7.500	7.360	7.440	7.076	55,040
2022-08-15	7.380	7.490	7.380	7.490	7.123	981
2022-08-12	7.460	7.460	7.340	7.450	7.085	4,091
2022-08-11	7.130	7.500	7.130	7.490	7.123	44,480
2022-08-10	7.150	7.300	7.150	7.220	6.866	53,168
2022-08-09	7.070	7.250	7.070	7.150	6.800	10,125
2022-08-08	7.350	7.350	7.210	7.260	6.904	21,992
2022-08-05	7.400	7.480	7.270	7.430	7.066	8,782
2022-08-04	7.400	7.400	7.340	7.400	7.037	930
2022-08-03	7.460	7.510	7.300	7.440	7.076	17,702
2022-08-02	7.500	7.560	7.300	7.470	7.104	210,022
2022-07-29	7.490	7.490	7.270	7.270	6.914	6,155
2022-07-28	7.470	7.500	7.350	7.500	7.133	5,681
2022-07-27	7.245	7.415	7.190	7.280	6.923	17,513
2022-07-26	7.270	7.270	7.160	7.160	6.809	2,751
2022-07-25	7.330	7.330	7.220	7.220	6.866	1,305
2022-07-22	7.270	7.340	7.170	7.330	6.971	14,705
2022-07-21	7.250	7.290	7.120	7.120	6.771	19,299
2022-07-20	7.410	7.410	7.310	7.310	6.952	1,142
2022-07-19	7.520	7.520	7.310	7.420	7.056	2,666
2022-07-18	7.330	7.470	7.290	7.290	6.933	3,272
2022-07-15	7.330	7.425	7.150	7.160	6.809	8,235
2022-07-14	7.290	7.360	7.290	7.360	6.999	1,720
2022-07-13	7.180	7.300	7.150	7.300	6.942	7,431
2022-07-12	7.310	7.310	7.170	7.180	6.828	1,175
2022-07-11	7.310	7.400	7.250	7.320	6.961	5,176
2022-07-08	7.420	7.420	7.400	7.400	7.037	1,902
2022-07-07	7.530	7.540	7.370	7.470	7.104	4,026
2022-07-06	7.270	7.420	7.260	7.300	6.942	7,685
2022-07-05	7.350	7.360	6.880	7.200	6.847	35,080
2022-07-04	7.520	7.520	7.350	7.390	7.028	7,695
2022-06-30	7.640	7.640	7.400	7.510	7.142	9,119
2022-06-29	7.850	7.850	7.630	7.670	7.294	21,900
2022-06-28	7.840	7.850	7.740	7.750	7.370	5,518
2022-06-27	7.400	7.730	7.400	7.670	7.294	10,058

← NewerPage 18 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.