Magellan Aerospace Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	16.840	16.940	16.670	16.940	16.804	8,284
2025-11-03	17.130	17.390	17.010	17.390	17.250	24,369
2025-10-31	17.130	17.350	17.100	17.230	17.092	15,392
2025-10-30	17.230	17.510	17.100	17.100	16.963	14,734
2025-10-29	17.870	17.870	17.310	17.590	17.449	24,082
2025-10-28	17.770	18.140	17.770	17.860	17.717	24,832
2025-10-27	17.500	18.000	17.490	17.820	17.677	55,140
2025-10-24	16.630	17.650	16.630	17.520	17.379	31,422
2025-10-23	16.430	17.240	16.410	17.140	17.002	23,936
2025-10-22	15.790	16.770	15.790	16.370	16.239	64,753
2025-10-21	16.310	16.310	15.860	16.190	16.060	9,278
2025-10-20	15.900	16.410	15.890	16.190	16.060	13,364
2025-10-17	16.170	16.200	15.950	16.080	15.951	8,899
2025-10-16	16.650	16.810	16.110	16.210	16.080	22,063
2025-10-15	17.000	17.000	16.420	16.640	16.506	16,229
2025-10-14	17.390	17.390	16.700	16.910	16.774	18,639
2025-10-10	17.270	17.270	16.650	16.650	16.516	14,245
2025-10-09	17.700	17.700	17.240	17.250	17.111	22,829
2025-10-08	17.060	17.870	17.060	17.550	17.409	31,415
2025-10-07	17.360	17.360	16.920	17.040	16.903	12,202
2025-10-06	17.470	17.650	16.900	17.450	17.310	32,964
2025-10-03	17.020	17.510	17.020	17.260	17.121	32,689
2025-10-02	16.740	17.050	16.740	17.020	16.883	21,788
2025-10-01	16.290	16.700	16.280	16.580	16.447	20,737
2025-09-30	16.250	16.380	15.940	16.360	16.229	30,771
2025-09-29	16.450	16.560	16.110	16.220	16.090	49,213
2025-09-26	16.690	16.690	16.310	16.330	16.199	45,183
2025-09-25	16.790	16.930	16.210	16.260	16.129	33,707
2025-09-24	16.850	17.140	16.540	16.570	16.437	20,869
2025-09-23	16.970	17.180	16.800	16.930	16.794	43,332
2025-09-22	16.560	17.090	16.560	17.010	16.873	30,304
2025-09-19	16.840	16.900	16.520	16.750	16.615	14,853
2025-09-18	16.490	17.120	16.490	16.690	16.556	44,857
2025-09-17	16.430	16.680	16.400	16.490	16.358	26,159
2025-09-16	16.920	16.920	16.450	16.450	16.318	27,215
2025-09-15	16.890	17.130	16.670	16.950	16.764	28,175
2025-09-12	17.000	17.290	16.940	16.970	16.784	30,016
2025-09-11	17.310	17.660	17.135	17.330	17.140	48,667
2025-09-10	16.780	17.460	16.750	17.390	17.199	68,067
2025-09-09	16.720	16.890	16.520	16.790	16.606	42,965
2025-09-08	16.330	16.780	16.180	16.720	16.537	51,799
2025-09-05	16.060	16.500	16.060	16.370	16.191	23,820
2025-09-04	15.790	16.160	15.790	16.100	15.924	21,272
2025-09-03	15.730	16.080	15.680	15.810	15.637	17,931
2025-09-02	15.940	16.000	15.650	15.710	15.538	24,704
2025-08-29	15.620	15.970	15.610	15.940	15.765	23,916
2025-08-28	15.660	15.790	15.500	15.660	15.488	34,566
2025-08-27	15.550	15.790	15.510	15.550	15.380	9,982
2025-08-26	15.610	15.790	15.560	15.580	15.409	11,622
2025-08-25	15.690	16.000	15.160	15.470	15.300	27,443
2025-08-22	15.550	15.880	15.540	15.840	15.666	26,770
2025-08-21	15.420	15.740	15.160	15.400	15.231	29,460
2025-08-20	15.530	15.610	15.050	15.130	14.964	35,784
2025-08-19	15.610	15.610	15.320	15.500	15.330	28,096
2025-08-18	15.410	15.780	15.120	15.500	15.330	44,435
2025-08-15	15.400	15.700	15.300	15.490	15.320	47,275
2025-08-14	15.700	16.280	15.550	15.680	15.508	57,812
2025-08-13	16.560	16.560	15.110	15.790	15.617	168,153
2025-08-12	16.940	17.310	16.940	17.200	17.012	21,400
2025-08-11	16.970	17.040	16.700	16.950	16.764	31,879

← NewerPage 5 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.