Magellan Aerospace Corporation historical data

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

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

← NewerPage 4 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.