Magellan Aerospace Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	9.750	9.870	9.735	9.760	9.604	7,714
2025-02-13	9.660	9.890	9.650	9.750	9.594	50,174
2025-02-12	9.430	9.670	9.370	9.430	9.279	4,975
2025-02-11	9.230	9.740	9.230	9.540	9.388	5,416
2025-02-10	9.540	9.580	9.410	9.410	9.260	3,428
2025-02-07	9.750	9.750	9.580	9.640	9.486	7,185
2025-02-06	9.770	9.780	9.560	9.750	9.594	3,310
2025-02-05	9.600	9.750	9.480	9.720	9.565	13,805
2025-02-04	9.190	9.640	9.190	9.600	9.447	14,445
2025-02-03	9.300	9.340	9.060	9.140	8.994	20,717
2025-01-31	9.900	9.900	9.650	9.650	9.496	11,973
2025-01-30	9.880	9.900	9.720	9.900	9.742	4,688
2025-01-29	9.610	9.890	9.610	9.780	9.624	1,839
2025-01-28	9.630	9.890	9.630	9.770	9.614	8,136
2025-01-27	9.620	9.970	9.620	9.760	9.604	7,043
2025-01-24	10.030	10.200	9.950	10.050	9.890	4,145
2025-01-23	10.290	10.290	10.020	10.110	9.949	2,407
2025-01-22	10.280	10.280	10.200	10.200	10.037	2,198
2025-01-21	9.900	10.110	9.740	10.110	9.949	3,046
2025-01-20	9.540	9.890	9.540	9.890	9.732	12,395
2025-01-17	10.000	10.000	9.750	9.850	9.693	19,822
2025-01-16	10.050	10.060	9.690	9.890	9.732	13,681
2025-01-15	10.250	10.250	10.040	10.050	9.890	5,098
2025-01-14	10.100	10.160	10.050	10.130	9.968	3,692
2025-01-13	10.550	10.550	10.050	10.100	9.939	11,687
2025-01-10	10.500	10.520	10.420	10.450	10.283	4,217
2025-01-09	10.570	10.600	10.400	10.490	10.322	7,870
2025-01-08	11.000	11.000	10.400	10.490	10.322	11,718
2025-01-07	10.480	11.000	10.340	10.980	10.805	22,869
2025-01-06	10.460	10.480	10.110	10.400	10.234	14,542
2025-01-03	10.500	10.510	10.400	10.430	10.263	1,217
2025-01-02	10.170	10.490	10.170	10.450	10.283	7,115
2024-12-31	9.600	10.070	9.600	10.070	9.909	4,103
2024-12-30	9.470	9.550	9.400	9.510	9.358	18,322
2024-12-27	9.540	9.550	9.400	9.500	9.348	6,500
2024-12-24	9.260	9.550	9.260	9.550	9.398	7,500
2024-12-23	9.610	9.760	9.220	9.260	9.112	22,967
2024-12-20	9.350	9.610	9.350	9.540	9.388	4,621
2024-12-19	9.730	9.730	9.300	9.550	9.398	17,527
2024-12-18	10.330	10.330	9.650	9.720	9.565	27,436
2024-12-17	10.330	10.450	10.250	10.270	10.106	10,254
2024-12-16	10.520	10.540	10.260	10.350	10.160	10,786
2024-12-13	10.700	10.710	10.580	10.580	10.386	2,400
2024-12-12	10.780	10.800	10.640	10.710	10.514	7,147
2024-12-11	10.820	10.820	10.740	10.740	10.543	4,397
2024-12-10	10.770	10.890	10.740	10.810	10.612	6,111
2024-12-09	10.930	10.930	10.800	10.850	10.651	5,556
2024-12-06	10.710	10.900	10.670	10.900	10.700	24,413
2024-12-05	10.420	10.850	10.420	10.720	10.523	10,500
2024-12-04	10.530	10.550	10.270	10.420	10.229	6,556
2024-12-03	10.590	10.620	10.510	10.510	10.317	5,172
2024-12-02	10.770	10.780	10.580	10.580	10.386	8,895
2024-11-29	10.760	10.790	10.740	10.760	10.563	6,473
2024-11-28	10.590	10.760	10.560	10.760	10.563	3,706
2024-11-27	10.620	10.890	10.550	10.590	10.396	7,600
2024-11-26	10.610	10.890	10.610	10.670	10.474	6,660
2024-11-25	10.890	10.890	10.490	10.680	10.484	12,724
2024-11-22	10.510	10.820	10.300	10.740	10.543	10,400
2024-11-21	10.990	10.990	10.710	10.820	10.621	2,325
2024-11-20	10.540	10.850	10.540	10.850	10.651	8,600

← NewerPage 8 of 21 · 1,251 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.