Magellan Aerospace Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	17.240	17.300	16.960	17.050	16.863	22,644
2025-08-07	17.160	17.160	16.990	17.150	16.962	7,375
2025-08-06	17.150	17.290	16.950	17.080	16.893	67,337
2025-08-05	17.990	17.990	17.010	17.210	17.021	29,150
2025-08-01	16.850	17.330	16.840	17.220	17.031	10,138
2025-07-31	17.120	17.140	16.850	17.080	16.893	13,698
2025-07-30	16.510	17.080	16.510	16.950	16.764	30,201
2025-07-29	16.520	16.900	16.520	16.790	16.606	21,902
2025-07-28	16.630	16.910	16.480	16.680	16.497	49,645
2025-07-25	17.360	17.360	16.655	16.800	16.616	68,681
2025-07-24	17.600	17.750	17.500	17.500	17.308	18,300
2025-07-23	17.730	17.890	17.530	17.600	17.407	34,228
2025-07-22	17.800	18.030	17.660	17.860	17.664	17,790
2025-07-21	17.950	18.150	17.800	17.850	17.654	23,539
2025-07-18	18.000	18.160	17.890	17.950	17.753	13,876
2025-07-17	18.090	18.150	17.830	18.050	17.852	29,197
2025-07-16	17.810	18.060	17.370	18.060	17.862	33,757
2025-07-15	18.300	18.300	17.900	18.020	17.823	12,085
2025-07-14	17.800	18.300	17.800	18.300	18.099	31,079
2025-07-11	18.010	18.300	17.900	17.950	17.753	29,997
2025-07-10	18.300	18.300	18.010	18.230	18.030	20,911
2025-07-09	18.670	18.670	18.080	18.300	18.099	58,226
2025-07-08	19.040	19.040	18.520	18.680	18.475	13,953
2025-07-07	19.030	19.440	18.960	18.960	18.752	21,285
2025-07-04	18.950	19.200	18.950	19.190	18.980	10,138
2025-07-03	19.100	19.200	18.890	18.950	18.742	11,494
2025-07-02	19.080	19.460	18.860	19.100	18.891	24,103
2025-06-30	18.640	19.480	18.620	19.300	19.088	44,725
2025-06-27	19.600	19.600	18.310	18.550	18.347	46,514
2025-06-26	19.090	19.680	19.090	19.590	19.375	49,816
2025-06-25	18.950	19.170	18.660	18.950	18.742	16,989
2025-06-24	18.890	18.930	18.660	18.840	18.634	26,654
2025-06-23	18.610	19.220	18.560	18.690	18.485	29,573
2025-06-20	18.550	18.640	18.300	18.570	18.367	13,985
2025-06-19	18.400	18.810	18.350	18.400	18.198	9,717
2025-06-18	18.750	18.760	18.440	18.450	18.248	18,763
2025-06-17	18.810	19.060	18.370	18.600	18.396	31,981
2025-06-16	18.050	19.090	18.050	19.050	18.841	52,607
2025-06-13	17.710	18.030	17.630	17.980	17.734	30,882
2025-06-12	18.010	18.170	17.690	17.690	17.447	14,405
2025-06-11	18.000	18.300	17.810	18.030	17.783	33,568
2025-06-10	17.490	18.010	17.490	17.900	17.655	56,856
2025-06-09	17.300	17.500	17.200	17.410	17.171	30,677
2025-06-06	16.880	17.140	16.490	17.130	16.895	55,396
2025-06-05	17.160	17.160	16.680	16.880	16.649	31,422
2025-06-04	17.580	17.580	16.770	17.000	16.767	28,941
2025-06-03	16.710	17.570	16.710	17.500	17.260	51,919
2025-06-02	17.350	17.350	16.780	16.870	16.639	46,205
2025-05-30	17.330	17.500	16.990	17.290	17.053	67,588
2025-05-29	17.390	17.390	16.970	17.200	16.964	21,725
2025-05-28	16.950	17.350	16.850	17.240	17.004	55,117
2025-05-27	16.600	16.890	16.480	16.750	16.520	45,783
2025-05-26	16.860	16.860	16.380	16.570	16.343	17,025
2025-05-23	16.290	16.980	16.290	16.760	16.530	40,289
2025-05-22	16.090	16.360	15.850	16.300	16.077	75,753
2025-05-21	15.680	16.200	15.600	16.000	15.781	26,467
2025-05-20	15.500	15.765	15.425	15.750	15.534	33,607
2025-05-16	15.450	15.530	15.210	15.370	15.159	36,690
2025-05-15	15.900	16.380	15.620	15.750	15.534	20,989
2025-05-14	16.000	16.210	15.550	15.900	15.682	36,749

← NewerPage 6 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.