Magellan Aerospace Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	9.910	10.000	9.750	9.750	9.080	11,720
2022-01-04	10.000	10.000	9.940	9.950	9.266	7,578
2021-12-31	9.890	10.000	9.800	9.960	9.276	6,340
2021-12-30	9.810	9.890	9.800	9.870	9.192	3,914
2021-12-29	9.530	9.900	9.530	9.750	9.080	19,877
2021-12-24	10.010	10.100	9.950	10.000	9.313	2,548
2021-12-23	9.950	10.030	9.950	10.010	9.322	4,341
2021-12-22	9.710	10.000	9.690	9.990	9.304	8,412
2021-12-21	9.710	9.750	9.560	9.680	9.015	9,000
2021-12-20	9.780	9.780	9.500	9.710	9.043	8,329
2021-12-17	9.690	9.800	9.660	9.800	9.127	17,256
2021-12-16	9.790	9.870	9.690	9.690	9.024	8,239
2021-12-15	10.040	10.040	9.620	9.970	9.187	17,969
2021-12-14	10.000	10.020	10.000	10.020	9.233	17,152
2021-12-13	10.010	10.060	10.000	10.000	9.215	48,675
2021-12-10	10.160	10.160	9.900	10.020	9.233	9,258
2021-12-09	10.160	10.200	10.020	10.200	9.399	9,395
2021-12-08	10.100	10.230	9.940	10.200	9.399	14,659
2021-12-07	9.610	9.880	9.570	9.880	9.104	5,760
2021-12-06	9.290	9.600	9.290	9.600	8.846	16,213
2021-12-03	9.510	9.570	9.280	9.340	8.607	14,959
2021-12-02	9.310	9.600	9.270	9.510	8.763	14,933
2021-12-01	9.530	9.650	9.370	9.370	8.634	14,767
2021-11-30	10.010	10.010	9.330	9.430	8.690	41,869
2021-11-29	10.100	10.100	10.000	10.000	9.215	7,251
2021-11-26	10.090	10.210	10.000	10.010	9.224	40,472
2021-11-25	10.250	10.300	10.250	10.280	9.473	7,877
2021-11-24	10.260	10.290	10.210	10.245	9.441	18,650
2021-11-23	10.100	10.270	10.100	10.200	9.399	6,743
2021-11-22	10.110	10.150	10.050	10.140	9.344	9,529
2021-11-19	10.050	10.180	10.020	10.180	9.381	9,932
2021-11-18	10.150	10.150	10.100	10.150	9.353	379,296
2021-11-17	10.050	10.260	10.010	10.260	9.454	15,366
2021-11-16	10.200	10.210	10.060	10.090	9.298	11,774
2021-11-15	10.260	10.390	10.210	10.230	9.427	28,070
2021-11-12	10.270	10.310	10.260	10.260	9.454	6,604
2021-11-11	10.270	10.350	10.260	10.320	9.510	4,404
2021-11-10	10.320	10.320	10.260	10.270	9.464	5,132
2021-11-09	10.210	10.330	10.210	10.290	9.482	9,906
2021-11-08	10.490	10.590	10.280	10.320	9.510	10,466
2021-11-05	10.590	10.600	10.410	10.450	9.630	13,119
2021-11-04	10.710	10.710	10.550	10.600	9.768	4,905
2021-11-03	10.690	10.750	10.590	10.700	9.860	6,721
2021-11-02	10.800	10.800	10.650	10.740	9.897	4,410
2021-11-01	10.630	10.800	10.630	10.800	9.952	12,915
2021-10-29	10.710	10.710	10.560	10.600	9.768	5,969
2021-10-28	10.770	10.810	10.750	10.750	9.906	20,456
2021-10-27	10.640	10.800	10.510	10.670	9.832	7,198
2021-10-26	10.640	10.680	10.620	10.680	9.842	4,147
2021-10-25	10.730	10.730	10.450	10.650	9.814	18,313
2021-10-22	10.820	10.830	10.690	10.720	9.878	6,815
2021-10-21	10.830	10.990	10.760	10.820	9.971	17,792
2021-10-20	10.800	10.990	10.780	10.860	10.007	33,833
2021-10-19	10.500	10.840	10.500	10.840	9.989	33,825
2021-10-18	10.500	10.500	10.450	10.500	9.676	7,666
2021-10-15	10.550	10.550	10.480	10.520	9.694	3,916
2021-10-14	10.360	10.550	10.360	10.490	9.666	12,617

← NewerPage 21 of 21 · 1,257 trading days

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.