Magellan Aerospace Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	10.920	10.960	10.170	10.780	10.582	25,155
2024-11-18	10.510	10.840	10.510	10.820	10.621	5,485
2024-11-15	10.730	10.730	10.350	10.670	10.474	8,532
2024-11-14	10.620	10.850	10.620	10.800	10.602	5,743
2024-11-13	10.750	10.880	10.700	10.700	10.504	10,545
2024-11-12	10.960	10.970	10.620	10.730	10.533	12,863
2024-11-11	10.790	10.960	10.500	10.820	10.621	40,591
2024-11-08	10.940	10.940	10.620	10.620	10.425	16,958
2024-11-07	10.290	10.750	10.210	10.750	10.553	38,965
2024-11-06	10.410	10.470	10.160	10.160	9.974	13,606
2024-11-05	10.180	10.350	10.050	10.350	10.160	14,261
2024-11-04	10.310	10.410	10.120	10.120	9.934	4,283
2024-11-01	10.450	10.520	10.330	10.330	10.140	5,751
2024-10-31	10.610	10.610	10.350	10.430	10.239	5,796
2024-10-30	10.320	10.500	10.250	10.500	10.307	4,629
2024-10-29	10.490	10.500	10.380	10.410	10.219	6,750
2024-10-28	10.530	10.530	10.410	10.430	10.239	1,628
2024-10-25	10.280	10.640	10.250	10.530	10.337	12,081
2024-10-24	10.340	10.360	10.250	10.260	10.072	3,711
2024-10-23	10.450	10.450	10.260	10.260	10.072	5,113
2024-10-22	10.150	10.550	10.150	10.500	10.307	15,601
2024-10-21	10.650	10.650	10.180	10.270	10.082	9,377
2024-10-18	11.000	11.000	10.660	10.660	10.464	18,214
2024-10-17	10.850	11.050	10.760	11.050	10.847	60,208
2024-10-16	10.630	10.880	10.500	10.850	10.651	37,898
2024-10-15	10.400	10.730	10.400	10.460	10.268	17,714
2024-10-11	10.050	10.500	10.050	10.500	10.307	34,101
2024-10-10	9.810	10.260	9.810	10.260	10.072	30,807
2024-10-09	9.500	9.820	9.500	9.650	9.473	9,128
2024-10-08	9.400	9.550	9.380	9.420	9.247	8,852
2024-10-07	9.380	9.450	9.370	9.450	9.277	5,324
2024-10-04	9.320	9.450	9.320	9.450	9.277	6,320
2024-10-03	9.320	9.390	9.320	9.320	9.149	5,505
2024-10-02	9.330	9.390	9.300	9.300	9.129	16,540
2024-10-01	9.230	9.380	9.170	9.380	9.208	3,402
2024-09-30	9.290	9.350	9.150	9.290	9.120	20,174
2024-09-27	9.340	9.350	9.160	9.280	9.110	18,769
2024-09-26	9.420	9.440	9.290	9.290	9.120	26,575
2024-09-25	9.380	9.450	9.380	9.420	9.247	1,093
2024-09-24	9.370	9.460	9.370	9.460	9.286	9,584
2024-09-23	9.320	9.380	9.280	9.290	9.120	6,296
2024-09-20	9.370	9.400	9.320	9.390	9.218	29,568
2024-09-19	9.320	9.460	9.320	9.380	9.208	24,536
2024-09-18	9.320	9.320	9.290	9.320	9.149	2,600
2024-09-17	9.300	9.360	9.290	9.320	9.149	57,605
2024-09-16	9.210	9.360	9.210	9.320	9.149	913
2024-09-13	9.220	9.480	9.220	9.380	9.183	8,162
2024-09-12	9.200	9.440	9.110	9.440	9.242	25,709
2024-09-11	9.070	9.200	9.050	9.050	8.860	11,398
2024-09-10	9.050	9.100	9.050	9.100	8.909	1,500
2024-09-09	9.080	9.080	9.000	9.050	8.860	32,516
2024-09-06	9.140	9.140	9.010	9.130	8.939	3,405
2024-09-05	9.160	9.160	9.010	9.140	8.948	2,650
2024-09-04	9.080	9.270	9.010	9.170	8.978	1,536
2024-09-03	8.610	9.470	8.610	9.110	8.919	13,399
2024-08-30	9.330	9.470	9.330	9.470	9.271	5,048
2024-08-29	9.190	9.480	9.160	9.440	9.242	19,417
2024-08-28	9.210	9.220	9.050	9.150	8.958	8,313
2024-08-27	9.240	9.250	9.120	9.150	8.958	9,349
2024-08-26	9.240	9.350	9.240	9.280	9.085	7,326

← NewerPage 9 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.