Magellan Aerospace Corporation historical data

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

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

← NewerPage 3 of 21 · 1,255 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.