Canada Markets closed

Magellan Aerospace Corporation (MAL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.56-0.14 (-1.82%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20227.717.727.567.567.5612,700
May 19, 20227.647.817.647.707.7010,400
May 18, 20227.997.997.547.757.7572,100
May 17, 20228.188.208.188.188.185,500
May 16, 20228.308.308.108.188.187,100
May 13, 20228.388.528.358.368.3611,100
May 12, 20228.358.458.358.358.3515,300
May 11, 20228.268.458.118.358.3522,700
May 10, 20229.059.058.468.488.4815,300
May 09, 20229.149.149.029.029.0219,800
May 06, 20229.119.229.119.229.223,300
May 05, 20229.209.239.109.219.2111,800
May 04, 20229.349.349.129.209.2010,300
May 03, 20229.559.559.359.399.3920,100
May 02, 20229.789.789.449.559.557,400
Apr 29, 20229.909.909.609.809.8017,100
Apr 28, 20229.559.559.509.529.5212,400
Apr 27, 20229.559.559.529.559.559,100
Apr 26, 20229.589.859.559.559.5510,500
Apr 25, 20229.529.659.529.659.6510,900
Apr 22, 20229.849.879.759.759.752,200
Apr 21, 20229.959.959.799.879.874,700
Apr 20, 20229.889.929.799.909.908,100
Apr 19, 20229.839.909.839.889.886,300
Apr 18, 20229.809.859.749.839.838,700
Apr 14, 20229.789.849.759.849.843,200
Apr 13, 20229.809.809.719.779.772,400
Apr 12, 20229.559.819.559.819.8113,000
Apr 11, 20229.659.729.519.519.516,600
Apr 08, 20229.699.699.619.689.688,200
Apr 07, 20229.729.789.659.679.676,600
Apr 06, 20229.779.779.689.729.7213,500
Apr 05, 20229.769.889.729.729.7211,400
Apr 04, 20229.819.879.759.879.878,600
Apr 01, 20229.859.859.809.819.814,800
Mar 31, 20229.809.939.769.859.8523,300
Mar 30, 20229.859.929.729.829.8212,800
Mar 29, 20229.939.939.709.879.8718,000
Mar 28, 20229.939.939.859.919.917,900
Mar 25, 20229.9210.009.929.949.9411,400
Mar 24, 20229.9510.089.879.919.9127,600
Mar 23, 20229.859.959.859.959.9511,300
Mar 22, 20229.909.999.859.869.8615,100
Mar 21, 20229.919.919.809.859.859,000
Mar 18, 20229.8110.049.8110.0010.007,800
Mar 17, 20229.8910.019.889.939.9310,300
Mar 16, 20229.9010.019.7810.0010.0019,400
Mar 15, 20229.779.899.759.899.892,600
Mar 14, 20229.909.909.679.759.756,400
Mar 11, 202210.1410.149.679.909.9030,700
Mar 10, 202210.0710.109.8010.1010.1016,600
Mar 09, 20229.9610.129.749.959.9523,500
Mar 08, 20229.639.979.519.909.9026,200
Mar 07, 202210.0910.109.619.619.6149,700
Mar 04, 202210.0510.159.9110.1010.1017,500
Mar 03, 202210.0010.109.9810.1010.106,300
Mar 02, 202210.0710.079.979.989.986,300
Mar 01, 202210.0810.159.9410.0410.047,600
Feb 28, 20229.7510.109.7510.1010.1015,800
Feb 25, 20229.989.989.669.939.938,200
Feb 24, 20229.649.949.519.949.949,700
Feb 23, 20229.759.759.669.759.7510,200
Feb 22, 20229.799.819.759.759.757,300
Feb 18, 20229.929.939.799.819.818,800
Feb 17, 20229.909.919.869.909.903,100
Feb 16, 20229.9410.079.9410.0110.011,500
Feb 15, 202210.0010.109.9610.0310.0316,400
Feb 14, 20229.9110.009.919.999.993,300
Feb 11, 20229.999.999.919.959.9511,900
Feb 10, 20229.829.999.819.999.995,200
Feb 09, 20229.929.929.689.879.8718,300
Feb 08, 20229.679.839.679.749.7434,700
Feb 07, 20229.839.849.809.819.818,600
Feb 04, 20229.859.869.839.849.842,300
Feb 03, 20229.6510.049.579.909.9014,400
Feb 02, 202210.0510.1010.0510.0610.0612,800
Feb 01, 20229.9510.109.9510.0510.0510,000
Jan 31, 202210.0010.109.7510.0310.039,400
Jan 28, 20229.8210.099.8210.0910.0914,200
Jan 27, 20229.759.929.759.809.808,000
Jan 26, 20229.759.939.529.759.75138,400
Jan 25, 20229.799.859.659.749.7422,800
Jan 24, 20229.699.919.539.919.9122,900
Jan 21, 20229.839.859.709.709.706,800
Jan 20, 202210.0710.109.869.869.865,900
Jan 19, 202210.0310.209.8510.1010.1013,900
Jan 18, 202210.0110.039.8910.0310.038,900
Jan 17, 202210.0010.0310.0010.0310.0311,800
Jan 14, 202210.0410.049.9810.0010.005,500
Jan 13, 202210.1010.1010.0310.0410.049,100
Jan 12, 202210.0510.2010.0510.1010.108,100
Jan 11, 20229.9410.049.9310.0410.048,600
Jan 10, 202210.1010.159.909.909.904,500
Jan 07, 20229.9410.189.8710.1510.156,600
Jan 06, 20229.7010.009.709.949.9412,200
Jan 05, 20229.9110.009.759.759.7511,700
Jan 04, 202210.0010.009.949.959.957,600
Dec 31, 20219.8910.009.809.969.966,300
Dec 30, 20219.819.899.809.879.873,900
Dec 29, 20219.539.909.539.759.7519,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...