Canada markets open in 7 hours 16 minutes

Magellan Aerospace Corporation (MAL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.320.00 (0.00%)
At close: 03:59PM EDT
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 17, 20249.309.369.299.329.3257,600
Sept 16, 20249.219.369.219.329.32900
Sept 16, 20240.025 Dividend
Sept 13, 20249.229.489.229.389.368,200
Sept 12, 20249.209.449.119.449.4125,700
Sept 11, 20249.079.209.059.059.0311,400
Sept 10, 20249.059.109.059.109.081,500
Sept 09, 20249.089.089.009.059.0332,500
Sept 06, 20249.149.149.019.139.113,400
Sept 05, 20249.169.169.019.149.122,700
Sept 04, 20249.089.279.019.179.151,500
Sept 03, 20248.619.478.619.119.0913,400
Aug 30, 20249.339.479.339.479.445,000
Aug 29, 20249.199.489.169.449.4119,400
Aug 28, 20249.219.229.059.159.138,300
Aug 27, 20249.249.259.129.159.139,300
Aug 26, 20249.249.359.249.289.267,300
Aug 23, 20249.099.249.079.189.1610,400
Aug 22, 20249.049.139.029.059.031,800
Aug 21, 20249.079.158.909.008.989,600
Aug 20, 20249.229.228.879.008.9841,900
Aug 19, 20249.359.359.149.249.223,700
Aug 16, 20248.979.268.809.059.038,200
Aug 15, 20249.259.269.009.149.125,100
Aug 14, 20249.309.389.259.339.315,000
Aug 13, 20248.729.468.729.259.2310,400
Aug 12, 20248.788.848.678.818.797,000
Aug 09, 20248.758.808.758.808.782,000
Aug 08, 20248.558.798.558.698.678,100
Aug 07, 20248.828.828.538.538.513,800
Aug 06, 20248.758.758.638.688.6613,900
Aug 02, 20249.269.268.608.788.768,300
Aug 01, 20249.409.419.209.299.275,700
Jul 31, 20249.469.559.289.529.4915,100
Jul 30, 20249.079.309.079.259.239,300
Jul 29, 20249.209.249.079.249.223,400
Jul 26, 20249.119.249.119.179.154,600
Jul 25, 20248.899.198.899.119.0920,900
Jul 24, 20248.728.858.658.858.835,500
Jul 23, 20248.628.738.628.738.715,900
Jul 22, 20248.508.678.508.658.635,000
Jul 19, 20248.458.508.458.508.483,600
Jul 18, 20248.318.508.318.458.432,500
Jul 17, 20248.308.508.278.338.318,700
Jul 16, 20248.248.478.248.278.2511,700
Jul 15, 20248.258.438.138.178.1521,400
Jul 12, 20248.128.258.128.258.236,700
Jul 11, 20248.018.127.968.068.047,500
Jul 10, 20247.928.107.928.048.027,500
Jul 09, 20248.178.228.048.228.20600
Jul 08, 20248.088.188.088.188.164,200
Jul 05, 20248.008.107.958.017.999,500
Jul 04, 20248.068.068.008.007.983,500
Jul 03, 20248.028.058.008.007.986,300
Jul 02, 20248.088.208.018.017.993,900
Jun 28, 20248.208.208.108.148.121,300
Jun 27, 20248.238.248.128.208.181,200
Jun 26, 20248.008.208.008.198.175,700
Jun 25, 20248.218.217.927.937.9126,700
Jun 24, 20248.318.318.208.258.238,200
Jun 21, 20248.358.428.348.348.3210,900
Jun 20, 20248.408.448.358.448.423,400
Jun 19, 20248.408.478.368.378.354,000
Jun 18, 20248.308.408.308.348.328,700
Jun 17, 20248.318.328.308.308.288,500
Jun 14, 20248.338.598.338.358.331,800
Jun 14, 20240.025 Dividend
Jun 13, 20248.318.588.308.408.356,500
Jun 12, 20248.308.508.268.388.3313,600
Jun 11, 20248.198.208.158.208.153,400
Jun 10, 20248.178.258.158.198.144,900
Jun 07, 20248.258.308.228.228.172,500
Jun 06, 20248.258.308.258.298.249,000
Jun 05, 20248.238.258.128.258.202,000
Jun 04, 20248.188.188.018.108.055,100
Jun 03, 20248.108.188.068.188.136,100
May 31, 20248.018.017.978.007.959,300
May 30, 20248.048.108.028.108.054,800
May 29, 20248.208.208.018.017.962,300
May 28, 20248.128.258.048.208.153,900
May 27, 20248.268.358.108.108.0514,800
May 24, 20248.298.298.188.258.2011,100
May 23, 20247.988.307.958.198.1426,700
May 22, 20247.857.917.857.917.872,300
May 21, 20247.867.897.847.847.804,000
May 17, 20247.837.897.837.857.815,900
May 16, 20247.897.917.837.887.844,000
May 15, 20247.937.937.877.877.833,000
May 14, 20247.897.927.877.927.882,600
May 13, 20248.008.007.887.887.845,200
May 10, 20247.947.997.937.967.926,900
May 09, 20247.967.987.947.957.915,900
May 08, 20248.018.017.937.967.927,800
May 07, 20247.898.107.897.997.9420,700
May 06, 20247.787.947.787.897.8513,200
May 03, 20248.058.107.797.997.9414,300
May 02, 20247.978.097.947.957.9111,700
May 01, 20247.998.007.787.907.8611,300
Apr 30, 20247.907.937.867.927.8812,400
Apr 29, 20247.917.917.847.887.849,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...