Magellan Aerospace Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	9.800	9.930	9.760	9.850	9.271	23,251
2022-03-30	9.850	9.920	9.720	9.820	9.243	12,761
2022-03-29	9.930	9.930	9.700	9.870	9.290	17,989
2022-03-28	9.930	9.930	9.850	9.910	9.328	7,859
2022-03-25	9.920	10.000	9.920	9.940	9.257	11,360
2022-03-24	9.950	10.080	9.870	9.910	9.229	27,645
2022-03-23	9.850	9.950	9.850	9.950	9.266	11,322
2022-03-22	9.900	9.990	9.850	9.860	9.183	15,054
2022-03-21	9.910	9.910	9.800	9.850	9.173	9,007
2022-03-18	9.810	10.040	9.810	10.000	9.313	7,780
2022-03-17	9.890	10.010	9.880	9.930	9.248	10,330
2022-03-16	9.900	10.010	9.780	10.000	9.313	19,436
2022-03-15	9.770	9.890	9.750	9.890	9.211	2,630
2022-03-14	9.900	9.900	9.670	9.750	9.080	6,384
2022-03-11	10.140	10.140	9.670	9.900	9.220	30,725
2022-03-10	10.070	10.100	9.800	10.100	9.406	16,580
2022-03-09	9.960	10.120	9.740	9.950	9.266	23,451
2022-03-08	9.630	9.970	9.510	9.900	9.220	26,185
2022-03-07	10.090	10.100	9.610	9.610	8.950	49,714
2022-03-04	10.050	10.150	9.910	10.100	9.406	17,492
2022-03-03	10.000	10.100	9.980	10.100	9.406	6,329
2022-03-02	10.070	10.070	9.970	9.980	9.294	6,321
2022-03-01	10.080	10.150	9.940	10.040	9.350	7,627
2022-02-28	9.750	10.100	9.750	10.100	9.406	15,786
2022-02-25	9.980	9.980	9.660	9.930	9.248	8,169
2022-02-24	9.640	9.940	9.510	9.940	9.257	9,736
2022-02-23	9.750	9.750	9.660	9.750	9.080	10,221
2022-02-22	9.790	9.810	9.750	9.750	9.080	7,271
2022-02-18	9.920	9.930	9.790	9.810	9.136	8,783
2022-02-17	9.900	9.910	9.860	9.900	9.220	3,115
2022-02-16	9.940	10.070	9.940	10.010	9.322	1,521
2022-02-15	10.000	10.100	9.960	10.030	9.341	16,444
2022-02-14	9.910	10.000	9.910	9.990	9.304	3,349
2022-02-11	9.990	9.990	9.910	9.950	9.266	11,875
2022-02-10	9.820	9.990	9.810	9.990	9.304	5,199
2022-02-09	9.920	9.920	9.680	9.870	9.192	18,289
2022-02-08	9.670	9.830	9.670	9.740	9.071	34,727
2022-02-07	9.830	9.840	9.800	9.810	9.136	8,636
2022-02-04	9.850	9.860	9.830	9.840	9.164	2,278
2022-02-03	9.650	10.040	9.570	9.900	9.220	14,411
2022-02-02	10.050	10.100	10.050	10.060	9.369	12,800
2022-02-01	9.950	10.100	9.950	10.050	9.360	9,983
2022-01-31	10.000	10.100	9.750	10.030	9.341	9,356
2022-01-28	9.820	10.090	9.820	10.090	9.397	14,229
2022-01-27	9.750	9.920	9.750	9.800	9.127	8,025
2022-01-26	9.750	9.930	9.520	9.750	9.080	138,426
2022-01-25	9.790	9.850	9.650	9.740	9.071	22,823
2022-01-24	9.690	9.910	9.530	9.910	9.229	22,934
2022-01-21	9.830	9.850	9.700	9.700	9.034	6,761
2022-01-20	10.070	10.100	9.860	9.860	9.183	5,855
2022-01-19	10.030	10.200	9.850	10.100	9.406	13,930
2022-01-18	10.010	10.030	9.890	10.030	9.341	8,862
2022-01-17	10.000	10.030	10.000	10.030	9.341	11,800
2022-01-14	10.040	10.040	9.980	10.000	9.313	5,510
2022-01-13	10.100	10.100	10.030	10.040	9.350	9,113
2022-01-12	10.050	10.200	10.050	10.100	9.406	8,134
2022-01-11	9.940	10.040	9.930	10.040	9.350	8,645
2022-01-10	10.100	10.150	9.900	9.900	9.220	4,468
2022-01-07	9.940	10.180	9.870	10.150	9.453	6,619
2022-01-06	9.700	10.000	9.700	9.940	9.257	12,205

← NewerPage 20 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.