Magellan Aerospace Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	7.400	7.730	7.400	7.670	7.294	10,058
2022-06-24	7.450	7.530	7.350	7.400	7.037	65,942
2022-06-23	7.600	7.600	7.500	7.530	7.161	27,727
2022-06-22	7.650	7.650	7.500	7.580	7.209	4,862
2022-06-21	7.520	7.750	7.520	7.650	7.275	3,458
2022-06-20	7.500	7.600	7.500	7.600	7.228	2,236
2022-06-17	7.530	7.750	7.500	7.580	7.209	12,739
2022-06-16	7.470	7.580	7.470	7.540	7.171	17,978
2022-06-15	7.660	7.700	7.600	7.650	7.275	5,627
2022-06-14	7.610	7.790	7.600	7.790	7.332	6,398
2022-06-13	7.680	7.720	7.550	7.600	7.153	14,770
2022-06-10	7.640	7.800	7.540	7.800	7.342	6,934
2022-06-09	7.560	7.670	7.500	7.670	7.219	13,775
2022-06-08	7.620	7.640	7.560	7.630	7.182	17,029
2022-06-07	7.810	7.830	7.730	7.790	7.332	4,328
2022-06-06	7.770	7.770	7.650	7.760	7.304	7,639
2022-06-03	7.950	7.950	7.720	7.730	7.276	4,879
2022-06-02	7.510	8.000	7.510	7.990	7.521	12,436
2022-06-01	7.490	7.690	7.450	7.690	7.238	34,082
2022-05-31	7.500	7.500	7.380	7.450	7.012	21,200
2022-05-30	7.580	7.580	7.000	7.450	7.012	51,311
2022-05-27	7.510	7.600	7.510	7.600	7.153	9,105
2022-05-26	7.580	7.600	7.500	7.520	7.078	21,289
2022-05-25	7.500	7.530	7.480	7.490	7.050	15,839
2022-05-24	7.500	7.700	7.500	7.510	7.069	20,418
2022-05-20	7.710	7.720	7.560	7.560	7.116	12,743
2022-05-19	7.640	7.810	7.640	7.700	7.248	10,350
2022-05-18	7.990	7.990	7.540	7.750	7.295	72,100
2022-05-17	8.180	8.200	8.180	8.180	7.699	5,511
2022-05-16	8.300	8.300	8.100	8.180	7.699	7,106
2022-05-13	8.380	8.520	8.350	8.360	7.869	11,110
2022-05-12	8.350	8.450	8.350	8.350	7.859	15,346
2022-05-11	8.260	8.450	8.110	8.350	7.859	22,651
2022-05-10	9.050	9.050	8.460	8.480	7.982	15,275
2022-05-09	9.140	9.140	9.020	9.020	8.490	19,797
2022-05-06	9.110	9.220	9.110	9.220	8.678	3,330
2022-05-05	9.200	9.230	9.100	9.210	8.669	11,762
2022-05-04	9.340	9.340	9.120	9.200	8.659	10,298
2022-05-03	9.550	9.550	9.350	9.390	8.838	20,097
2022-05-02	9.780	9.780	9.440	9.550	8.989	7,362
2022-04-29	9.900	9.900	9.600	9.800	9.224	17,071
2022-04-28	9.550	9.550	9.500	9.520	8.961	12,443
2022-04-27	9.550	9.550	9.520	9.550	8.989	9,138
2022-04-26	9.580	9.850	9.550	9.550	8.989	10,453
2022-04-25	9.520	9.650	9.520	9.650	9.083	10,921
2022-04-22	9.840	9.870	9.750	9.750	9.177	2,219
2022-04-21	9.950	9.950	9.790	9.870	9.290	4,664
2022-04-20	9.880	9.920	9.790	9.900	9.318	8,050
2022-04-19	9.830	9.900	9.830	9.880	9.299	6,277
2022-04-18	9.800	9.850	9.740	9.830	9.252	8,709
2022-04-14	9.780	9.840	9.750	9.840	9.262	3,199
2022-04-13	9.800	9.800	9.710	9.770	9.196	2,404
2022-04-12	9.550	9.810	9.550	9.810	9.234	12,973
2022-04-11	9.650	9.720	9.510	9.510	8.951	6,553
2022-04-08	9.690	9.690	9.610	9.680	9.111	8,181
2022-04-07	9.720	9.780	9.650	9.670	9.102	6,593
2022-04-06	9.770	9.770	9.680	9.720	9.149	13,542
2022-04-05	9.760	9.880	9.720	9.720	9.149	11,393
2022-04-04	9.810	9.870	9.750	9.870	9.290	8,628
2022-04-01	9.850	9.850	9.800	9.810	9.234	4,801

← NewerPage 19 of 21 · 1,257 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.