Magellan Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 15.160 | 15.990 | 14.850 | 15.990 | 15.771 | 44,034 |
| 2025-05-12 | 15.590 | 15.630 | 14.700 | 15.160 | 14.952 | 63,761 |
| 2025-05-09 | 14.880 | 15.560 | 14.845 | 15.490 | 15.278 | 47,993 |
| 2025-05-08 | 14.150 | 14.870 | 14.100 | 14.740 | 14.538 | 69,143 |
| 2025-05-07 | 14.090 | 14.160 | 13.900 | 14.140 | 13.946 | 47,302 |
| 2025-05-06 | 14.050 | 14.380 | 13.845 | 14.010 | 13.818 | 54,346 |
| 2025-05-05 | 13.990 | 14.320 | 13.690 | 14.050 | 13.857 | 80,158 |
| 2025-05-02 | 14.000 | 14.000 | 13.830 | 13.900 | 13.709 | 42,430 |
| 2025-05-01 | 13.800 | 13.990 | 13.700 | 13.800 | 13.611 | 32,229 |
| 2025-04-30 | 13.990 | 13.990 | 13.510 | 13.600 | 13.414 | 21,837 |
| 2025-04-29 | 13.400 | 13.790 | 13.400 | 13.780 | 13.591 | 23,113 |
| 2025-04-28 | 12.630 | 13.400 | 12.630 | 13.400 | 13.216 | 40,863 |
| 2025-04-25 | 12.655 | 12.720 | 12.550 | 12.620 | 12.447 | 24,120 |
| 2025-04-24 | 12.600 | 12.750 | 12.440 | 12.700 | 12.526 | 20,889 |
| 2025-04-23 | 12.650 | 12.850 | 12.520 | 12.580 | 12.408 | 31,579 |
| 2025-04-22 | 13.090 | 13.090 | 12.590 | 12.610 | 12.437 | 11,340 |
| 2025-04-21 | 12.990 | 13.050 | 12.840 | 12.980 | 12.802 | 15,462 |
| 2025-04-17 | 13.430 | 13.430 | 12.700 | 12.830 | 12.654 | 8,526 |
| 2025-04-16 | 13.440 | 13.480 | 13.170 | 13.280 | 13.098 | 36,901 |
| 2025-04-15 | 12.270 | 13.420 | 12.150 | 13.290 | 13.108 | 33,682 |
| 2025-04-14 | 11.890 | 12.310 | 11.800 | 12.180 | 12.013 | 27,295 |
| 2025-04-11 | 11.790 | 11.810 | 11.590 | 11.790 | 11.628 | 7,109 |
| 2025-04-10 | 12.150 | 12.150 | 11.500 | 11.795 | 11.633 | 13,451 |
| 2025-04-09 | 11.500 | 12.200 | 11.430 | 12.150 | 11.983 | 25,306 |
| 2025-04-08 | 11.410 | 12.350 | 11.410 | 11.410 | 11.254 | 18,121 |
| 2025-04-07 | 11.390 | 11.650 | 11.290 | 11.385 | 11.229 | 23,729 |
| 2025-04-04 | 12.160 | 12.390 | 11.430 | 11.650 | 11.490 | 16,759 |
| 2025-04-03 | 12.640 | 12.810 | 12.260 | 12.390 | 12.220 | 34,728 |
| 2025-04-02 | 13.110 | 13.230 | 12.800 | 12.860 | 12.684 | 9,741 |
| 2025-04-01 | 12.900 | 13.000 | 12.760 | 12.930 | 12.753 | 13,626 |
| 2025-03-31 | 12.990 | 12.990 | 12.650 | 12.850 | 12.674 | 12,540 |
| 2025-03-28 | 13.000 | 13.000 | 12.400 | 12.730 | 12.556 | 18,647 |
| 2025-03-27 | 12.510 | 13.000 | 12.510 | 12.910 | 12.733 | 14,881 |
| 2025-03-26 | 13.760 | 13.770 | 12.750 | 12.850 | 12.674 | 29,855 |
| 2025-03-25 | 12.600 | 13.860 | 12.450 | 13.390 | 13.206 | 59,678 |
| 2025-03-24 | 12.620 | 12.750 | 12.350 | 12.400 | 12.230 | 40,947 |
| 2025-03-21 | 12.390 | 12.400 | 11.830 | 12.240 | 12.072 | 19,604 |
| 2025-03-20 | 11.360 | 12.500 | 11.350 | 12.300 | 12.131 | 68,400 |
| 2025-03-19 | 11.000 | 11.150 | 10.950 | 11.150 | 10.997 | 18,376 |
| 2025-03-18 | 11.000 | 11.000 | 10.900 | 10.900 | 10.726 | 7,007 |
| 2025-03-17 | 10.980 | 10.980 | 10.850 | 10.870 | 10.696 | 26,381 |
| 2025-03-14 | 10.250 | 10.700 | 10.000 | 10.700 | 10.529 | 50,255 |
| 2025-03-13 | 9.880 | 9.880 | 9.750 | 9.750 | 9.594 | 1,505 |
| 2025-03-12 | 9.850 | 9.920 | 9.740 | 9.920 | 9.762 | 1,705 |
| 2025-03-11 | 9.690 | 10.000 | 9.640 | 9.730 | 9.575 | 21,614 |
| 2025-03-10 | 9.990 | 9.990 | 9.730 | 9.740 | 9.584 | 5,233 |
| 2025-03-07 | 9.970 | 10.130 | 9.900 | 10.100 | 9.939 | 6,580 |
| 2025-03-06 | 10.160 | 10.160 | 9.950 | 9.950 | 9.791 | 5,952 |
| 2025-03-05 | 9.920 | 10.160 | 9.900 | 10.090 | 9.929 | 5,341 |
| 2025-03-04 | 9.950 | 9.970 | 9.900 | 9.910 | 9.752 | 9,207 |
| 2025-03-03 | 10.130 | 10.130 | 9.940 | 9.990 | 9.830 | 10,117 |
| 2025-02-28 | 10.010 | 10.090 | 9.960 | 10.030 | 9.870 | 3,000 |
| 2025-02-27 | 10.140 | 10.150 | 10.000 | 10.080 | 9.919 | 2,881 |
| 2025-02-26 | 10.180 | 10.180 | 10.010 | 10.100 | 9.939 | 2,074 |
| 2025-02-25 | 10.180 | 10.180 | 9.990 | 10.000 | 9.840 | 2,040 |
| 2025-02-24 | 10.030 | 10.140 | 10.000 | 10.000 | 9.840 | 2,246 |
| 2025-02-21 | 10.010 | 10.180 | 9.840 | 10.000 | 9.840 | 9,264 |
| 2025-02-20 | 10.010 | 10.280 | 10.010 | 10.020 | 9.860 | 6,860 |
| 2025-02-19 | 9.780 | 10.170 | 9.780 | 10.040 | 9.880 | 8,094 |
| 2025-02-18 | 9.780 | 9.800 | 9.780 | 9.800 | 9.644 | 1,360 |
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.