Magellan Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 20.640 | 21.190 | 20.520 | 20.820 | 20.711 | 39,248 |
| 2026-01-29 | 22.000 | 22.000 | 20.750 | 21.290 | 21.178 | 67,853 |
| 2026-01-28 | 22.870 | 22.870 | 21.660 | 22.000 | 21.884 | 22,695 |
| 2026-01-27 | 21.870 | 22.490 | 21.740 | 22.160 | 22.044 | 46,293 |
| 2026-01-26 | 23.000 | 23.330 | 21.830 | 21.980 | 21.865 | 90,746 |
| 2026-01-23 | 23.390 | 23.490 | 23.110 | 23.200 | 23.078 | 23,551 |
| 2026-01-22 | 23.500 | 23.610 | 23.140 | 23.490 | 23.367 | 27,480 |
| 2026-01-21 | 22.750 | 23.350 | 22.370 | 23.170 | 23.048 | 36,717 |
| 2026-01-20 | 22.600 | 22.670 | 22.400 | 22.640 | 22.521 | 21,284 |
| 2026-01-19 | 22.740 | 22.800 | 22.220 | 22.750 | 22.631 | 23,049 |
| 2026-01-16 | 22.720 | 22.850 | 22.450 | 22.740 | 22.621 | 48,925 |
| 2026-01-15 | 22.180 | 22.980 | 21.780 | 22.480 | 22.362 | 39,099 |
| 2026-01-14 | 21.140 | 22.100 | 21.090 | 22.100 | 21.984 | 39,348 |
| 2026-01-13 | 20.270 | 21.150 | 20.210 | 21.150 | 21.039 | 57,605 |
| 2026-01-12 | 20.350 | 20.690 | 19.880 | 20.140 | 20.034 | 38,569 |
| 2026-01-09 | 19.450 | 20.370 | 19.450 | 20.320 | 20.213 | 33,993 |
| 2026-01-08 | 19.630 | 19.850 | 19.450 | 19.450 | 19.348 | 11,753 |
| 2026-01-07 | 19.650 | 19.820 | 19.310 | 19.540 | 19.437 | 25,947 |
| 2026-01-06 | 19.390 | 19.590 | 19.240 | 19.580 | 19.477 | 22,895 |
| 2026-01-05 | 19.320 | 19.500 | 19.070 | 19.390 | 19.288 | 20,450 |
| 2026-01-02 | 18.520 | 19.480 | 18.520 | 19.270 | 19.169 | 42,687 |
| 2025-12-31 | 18.190 | 18.520 | 18.170 | 18.520 | 18.423 | 31,804 |
| 2025-12-30 | 18.170 | 18.280 | 18.080 | 18.150 | 18.055 | 13,694 |
| 2025-12-29 | 18.740 | 18.750 | 18.190 | 18.300 | 18.204 | 16,623 |
| 2025-12-24 | 18.700 | 18.735 | 18.500 | 18.650 | 18.552 | 9,505 |
| 2025-12-23 | 18.450 | 18.790 | 18.420 | 18.740 | 18.642 | 24,419 |
| 2025-12-22 | 18.390 | 18.460 | 18.240 | 18.390 | 18.293 | 14,674 |
| 2025-12-19 | 18.430 | 18.430 | 18.050 | 18.290 | 18.194 | 26,084 |
| 2025-12-18 | 18.230 | 18.570 | 18.230 | 18.360 | 18.264 | 34,094 |
| 2025-12-17 | 17.890 | 18.380 | 17.850 | 18.340 | 18.244 | 19,768 |
| 2025-12-16 | 18.100 | 18.230 | 17.760 | 17.890 | 17.746 | 23,018 |
| 2025-12-15 | 17.870 | 18.100 | 17.610 | 18.100 | 17.955 | 29,827 |
| 2025-12-12 | 17.150 | 18.150 | 17.150 | 17.900 | 17.756 | 31,891 |
| 2025-12-11 | 16.970 | 17.200 | 16.920 | 17.200 | 17.062 | 47,158 |
| 2025-12-10 | 16.940 | 16.940 | 16.550 | 16.910 | 16.774 | 25,707 |
| 2025-12-09 | 16.810 | 17.000 | 16.750 | 16.830 | 16.695 | 15,727 |
| 2025-12-08 | 17.100 | 17.100 | 16.730 | 16.730 | 16.596 | 26,925 |
| 2025-12-05 | 16.950 | 16.960 | 16.690 | 16.960 | 16.824 | 10,792 |
| 2025-12-04 | 16.590 | 16.920 | 16.430 | 16.770 | 16.635 | 14,442 |
| 2025-12-03 | 15.980 | 16.510 | 15.980 | 16.340 | 16.209 | 24,275 |
| 2025-12-02 | 16.230 | 16.260 | 16.030 | 16.030 | 15.901 | 7,750 |
| 2025-12-01 | 16.500 | 16.710 | 16.110 | 16.150 | 16.020 | 20,968 |
| 2025-11-28 | 16.480 | 16.740 | 16.480 | 16.510 | 16.377 | 7,836 |
| 2025-11-27 | 16.710 | 17.100 | 16.420 | 16.700 | 16.566 | 19,745 |
| 2025-11-26 | 16.310 | 16.650 | 16.250 | 16.630 | 16.496 | 16,052 |
| 2025-11-25 | 16.510 | 16.510 | 16.300 | 16.450 | 16.318 | 13,069 |
| 2025-11-24 | 16.640 | 16.750 | 16.360 | 16.490 | 16.358 | 15,587 |
| 2025-11-21 | 16.410 | 16.665 | 16.410 | 16.640 | 16.506 | 12,298 |
| 2025-11-20 | 17.360 | 17.390 | 16.470 | 16.470 | 16.338 | 20,303 |
| 2025-11-19 | 17.500 | 17.500 | 16.850 | 16.950 | 16.814 | 12,441 |
| 2025-11-18 | 17.250 | 17.395 | 16.875 | 17.040 | 16.903 | 25,103 |
| 2025-11-17 | 18.570 | 18.570 | 17.380 | 17.510 | 17.369 | 42,417 |
| 2025-11-14 | 17.990 | 19.000 | 17.740 | 18.450 | 18.302 | 47,777 |
| 2025-11-13 | 17.810 | 18.100 | 17.250 | 17.300 | 17.161 | 10,723 |
| 2025-11-12 | 17.350 | 18.330 | 17.350 | 18.050 | 17.905 | 45,336 |
| 2025-11-11 | 17.100 | 17.300 | 17.010 | 17.260 | 17.121 | 9,105 |
| 2025-11-10 | 17.310 | 17.500 | 17.050 | 17.170 | 17.032 | 14,714 |
| 2025-11-07 | 16.880 | 17.270 | 16.600 | 17.110 | 16.973 | 32,841 |
| 2025-11-06 | 16.990 | 16.990 | 16.840 | 16.880 | 16.744 | 20,851 |
| 2025-11-05 | 16.760 | 17.090 | 16.760 | 17.080 | 16.943 | 10,781 |
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.