Magellan Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 25.140 | 25.530 | 24.070 | 24.210 | 24.136 | 35,756 |
| 2026-04-27 | 25.010 | 25.450 | 24.760 | 24.990 | 24.914 | 36,028 |
| 2026-04-24 | 26.220 | 26.220 | 24.920 | 24.920 | 24.844 | 35,835 |
| 2026-04-23 | 26.500 | 26.990 | 25.450 | 25.830 | 25.751 | 78,491 |
| 2026-04-22 | 24.360 | 26.500 | 23.500 | 26.500 | 26.419 | 129,083 |
| 2026-04-21 | 24.510 | 24.510 | 23.680 | 24.010 | 23.937 | 64,518 |
| 2026-04-20 | 24.600 | 24.600 | 24.010 | 24.160 | 24.086 | 23,885 |
| 2026-04-17 | 24.880 | 25.850 | 24.580 | 24.600 | 24.525 | 57,953 |
| 2026-04-16 | 25.980 | 26.050 | 24.520 | 24.520 | 24.445 | 30,349 |
| 2026-04-15 | 27.300 | 27.320 | 25.550 | 25.740 | 25.661 | 55,307 |
| 2026-04-14 | 26.200 | 27.390 | 26.180 | 27.260 | 27.177 | 75,765 |
| 2026-04-13 | 25.220 | 26.240 | 25.000 | 25.970 | 25.891 | 27,171 |
| 2026-04-10 | 25.140 | 26.120 | 24.900 | 25.560 | 25.482 | 47,978 |
| 2026-04-09 | 25.630 | 26.830 | 25.140 | 25.370 | 25.292 | 56,052 |
| 2026-04-08 | 24.780 | 26.000 | 24.200 | 25.980 | 25.900 | 69,054 |
| 2026-04-07 | 23.900 | 24.340 | 22.970 | 24.080 | 24.006 | 82,084 |
| 2026-04-06 | 22.980 | 24.000 | 22.860 | 23.970 | 23.897 | 66,108 |
| 2026-04-02 | 21.890 | 22.860 | 21.680 | 22.830 | 22.760 | 29,853 |
| 2026-04-01 | 21.490 | 22.590 | 21.480 | 22.200 | 22.132 | 30,317 |
| 2026-03-31 | 20.270 | 21.390 | 20.260 | 21.040 | 20.976 | 38,192 |
| 2026-03-30 | 19.900 | 20.010 | 18.620 | 19.880 | 19.819 | 91,942 |
| 2026-03-27 | 20.460 | 20.730 | 19.710 | 20.480 | 20.417 | 47,105 |
| 2026-03-26 | 21.450 | 21.860 | 20.460 | 20.700 | 20.637 | 30,485 |
| 2026-03-25 | 21.760 | 22.390 | 21.760 | 22.030 | 21.963 | 20,941 |
| 2026-03-24 | 23.140 | 23.140 | 21.290 | 21.420 | 21.354 | 31,704 |
| 2026-03-23 | 21.450 | 22.810 | 21.220 | 22.580 | 22.511 | 34,201 |
| 2026-03-20 | 22.020 | 22.080 | 21.400 | 21.540 | 21.474 | 53,302 |
| 2026-03-19 | 22.190 | 22.400 | 21.280 | 21.990 | 21.923 | 48,161 |
| 2026-03-18 | 22.530 | 22.580 | 21.660 | 22.170 | 22.102 | 33,082 |
| 2026-03-17 | 22.010 | 22.660 | 22.010 | 22.200 | 22.132 | 29,608 |
| 2026-03-16 | 23.060 | 23.130 | 22.380 | 22.740 | 22.621 | 26,499 |
| 2026-03-13 | 23.760 | 24.200 | 22.690 | 23.040 | 22.919 | 23,867 |
| 2026-03-12 | 24.390 | 24.830 | 23.760 | 24.000 | 23.874 | 22,516 |
| 2026-03-11 | 24.670 | 24.850 | 24.260 | 24.600 | 24.471 | 16,805 |
| 2026-03-10 | 23.770 | 25.180 | 23.400 | 24.590 | 24.461 | 40,335 |
| 2026-03-09 | 26.000 | 26.000 | 22.210 | 23.780 | 23.655 | 80,318 |
| 2026-03-06 | 24.600 | 25.000 | 23.870 | 24.600 | 24.471 | 28,350 |
| 2026-03-05 | 25.200 | 25.340 | 24.260 | 24.730 | 24.600 | 42,877 |
| 2026-03-04 | 24.950 | 25.320 | 24.450 | 25.320 | 25.187 | 36,023 |
| 2026-03-03 | 24.380 | 25.020 | 23.950 | 24.760 | 24.630 | 32,625 |
| 2026-03-02 | 24.540 | 25.500 | 24.380 | 24.810 | 24.680 | 65,402 |
| 2026-02-27 | 23.500 | 24.510 | 23.500 | 24.500 | 24.371 | 71,308 |
| 2026-02-26 | 22.550 | 23.670 | 22.440 | 23.600 | 23.476 | 43,910 |
| 2026-02-25 | 22.000 | 22.650 | 21.930 | 22.550 | 22.432 | 43,022 |
| 2026-02-24 | 20.660 | 21.860 | 20.650 | 21.750 | 21.636 | 18,334 |
| 2026-02-23 | 21.920 | 21.920 | 20.860 | 21.080 | 20.969 | 27,567 |
| 2026-02-20 | 21.770 | 21.960 | 21.550 | 21.700 | 21.586 | 21,107 |
| 2026-02-19 | 22.390 | 22.440 | 21.190 | 21.610 | 21.496 | 37,247 |
| 2026-02-18 | 22.490 | 22.920 | 22.030 | 22.210 | 22.093 | 57,178 |
| 2026-02-17 | 20.590 | 22.410 | 20.590 | 21.800 | 21.685 | 50,926 |
| 2026-02-13 | 19.760 | 20.470 | 19.760 | 20.030 | 19.925 | 17,223 |
| 2026-02-12 | 19.970 | 20.290 | 19.810 | 19.950 | 19.845 | 29,656 |
| 2026-02-11 | 20.590 | 20.590 | 19.800 | 19.970 | 19.865 | 13,089 |
| 2026-02-10 | 20.010 | 20.740 | 20.000 | 20.000 | 19.895 | 14,897 |
| 2026-02-09 | 20.190 | 20.440 | 20.010 | 20.150 | 20.044 | 30,277 |
| 2026-02-06 | 19.000 | 20.490 | 18.750 | 20.120 | 20.014 | 35,266 |
| 2026-02-05 | 19.610 | 19.630 | 18.880 | 18.990 | 18.890 | 32,706 |
| 2026-02-04 | 20.230 | 20.310 | 19.720 | 19.730 | 19.626 | 28,141 |
| 2026-02-03 | 20.730 | 21.100 | 19.850 | 20.240 | 20.134 | 34,101 |
| 2026-02-02 | 20.420 | 20.905 | 20.420 | 20.610 | 20.502 | 22,441 |
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.