Magellan Aerospace Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	34.700	35.310	33.810	34.460	34.408	74,648
2026-07-21	33.230	35.110	32.450	34.670	34.618	91,702
2026-07-20	32.520	32.720	31.670	32.170	32.121	33,085
2026-07-17	31.330	32.720	31.020	32.320	32.271	36,236
2026-07-16	32.340	32.340	30.900	31.780	31.732	62,855
2026-07-15	32.170	32.520	31.960	32.340	32.291	33,592
2026-07-14	31.810	32.830	31.810	32.160	32.111	25,965
2026-07-13	33.610	33.610	31.620	31.790	31.742	140,907
2026-07-10	34.370	35.490	33.030	33.740	33.689	49,078
2026-07-09	35.560	35.870	34.630	34.950	34.897	39,253
2026-07-08	35.730	36.460	35.420	35.730	35.676	33,750
2026-07-07	37.240	37.240	35.570	36.190	36.135	60,570
2026-07-06	34.440	38.160	34.330	37.800	37.743	126,877
2026-07-03	33.310	34.210	33.310	34.030	33.979	21,205
2026-07-02	34.730	34.770	33.000	33.240	33.190	39,880
2026-06-30	33.280	34.230	32.620	34.160	34.108	82,044
2026-06-29	32.480	33.230	32.370	33.120	33.070	56,120
2026-06-26	29.740	33.080	29.210	32.150	32.101	101,070
2026-06-25	30.500	30.860	29.800	29.860	29.815	29,782
2026-06-24	31.000	31.420	30.660	31.000	30.953	38,550
2026-06-23	30.520	31.500	30.520	30.990	30.943	22,784
2026-06-22	33.050	33.090	31.720	31.910	31.862	26,096
2026-06-19	31.380	32.990	31.380	32.490	32.441	39,275
2026-06-18	31.590	31.900	31.130	31.760	31.712	34,873
2026-06-17	32.270	32.430	30.910	31.190	31.143	20,016
2026-06-16	32.240	32.580	30.950	31.500	31.452	50,229
2026-06-15	32.630	33.330	31.880	32.200	32.101	22,417
2026-06-12	32.860	33.520	31.890	32.650	32.550	59,024
2026-06-11	30.000	32.570	30.000	32.470	32.371	52,550
2026-06-10	31.370	31.990	30.230	30.290	30.197	32,499
2026-06-09	34.130	34.720	31.390	32.240	32.141	133,090
2026-06-08	32.740	34.340	32.470	34.020	33.916	81,839
2026-06-05	33.000	33.020	30.950	31.960	31.862	75,634
2026-06-04	32.580	33.370	32.440	33.310	33.208	37,971
2026-06-03	33.170	33.170	32.220	32.600	32.500	55,449
2026-06-02	32.420	34.300	32.000	33.400	33.298	88,542
2026-06-01	32.360	32.440	31.000	31.810	31.713	58,450
2026-05-29	32.740	33.240	31.120	32.690	32.590	92,948
2026-05-28	30.000	32.980	29.730	32.560	32.460	122,972
2026-05-27	30.580	30.650	29.400	29.760	29.669	38,962
2026-05-26	30.250	31.600	29.970	30.200	30.108	68,420
2026-05-25	29.750	30.500	29.740	29.950	29.858	52,681
2026-05-22	28.750	29.910	28.580	29.540	29.450	120,791
2026-05-21	26.510	29.000	26.510	28.680	28.592	83,528
2026-05-20	27.230	27.370	26.670	26.670	26.588	31,762
2026-05-19	27.000	27.750	26.000	27.210	27.127	62,325
2026-05-15	24.510	27.390	24.360	26.840	26.758	119,851
2026-05-14	25.010	25.010	24.360	24.570	24.495	52,831
2026-05-13	25.240	25.240	24.010	24.720	24.644	77,403
2026-05-12	25.520	26.200	24.600	24.870	24.794	89,976
2026-05-11	26.390	27.500	25.030	25.330	25.252	86,535
2026-05-08	27.010	27.840	26.600	26.930	26.848	58,312
2026-05-07	26.790	27.580	26.610	26.940	26.858	31,013
2026-05-06	25.920	27.160	25.920	26.670	26.588	62,431
2026-05-05	25.200	26.100	24.960	25.740	25.661	45,892
2026-05-04	25.170	25.510	24.830	25.170	25.093	31,327
2026-05-01	25.060	25.500	24.940	25.160	25.083	17,692
2026-04-30	24.150	25.350	24.150	25.060	24.983	34,534
2026-04-29	24.310	24.410	23.800	24.010	23.937	30,038
2026-04-28	25.140	25.530	24.070	24.210	24.136	35,756

← NewerPage 2 of 3 · 126 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.