Canada markets closed

Magellan Aerospace Corporation (MAL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.34-0.17 (-1.79%)
At close: 03:51PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20219.519.579.289.349.3415,000
Dec. 02, 20219.319.609.279.519.5114,900
Dec. 01, 20219.539.659.379.379.3714,800
Nov. 30, 202110.0110.019.339.439.4341,900
Nov. 29, 202110.1010.1010.0010.0010.007,300
Nov. 26, 202110.0910.2110.0010.0110.0140,500
Nov. 25, 202110.2510.3010.2510.2810.287,900
Nov. 24, 202110.2610.2910.2110.2510.2518,700
Nov. 23, 202110.1010.2710.1010.2010.206,700
Nov. 22, 202110.1110.1510.0510.1410.149,500
Nov. 19, 202110.0510.1810.0210.1810.189,900
Nov. 18, 202110.1510.1510.1010.1510.15379,300
Nov. 17, 202110.0510.2610.0110.2610.2615,400
Nov. 16, 202110.2010.2110.0610.0910.0911,800
Nov. 15, 202110.2610.3910.2110.2310.2328,100
Nov. 12, 202110.2710.3110.2610.2610.266,600
Nov. 11, 202110.2710.3510.2610.3210.324,400
Nov. 10, 202110.3210.3210.2610.2710.275,100
Nov. 09, 202110.2110.3310.2110.2910.299,900
Nov. 08, 202110.4910.5910.2810.3210.3210,500
Nov. 05, 202110.5910.6010.4110.4510.4512,700
Nov. 04, 202110.7110.7110.5510.6010.604,900
Nov. 03, 202110.6910.7510.5910.7010.706,700
Nov. 02, 202110.8010.8010.6510.7410.744,400
Nov. 01, 202110.6310.8010.6310.8010.8012,900
Oct. 29, 202110.7110.7110.5610.6010.606,000
Oct. 28, 202110.7710.8110.7510.7510.7520,500
Oct. 27, 202110.6410.8010.5110.6710.677,200
Oct. 26, 202110.6410.6810.6210.6810.684,100
Oct. 25, 202110.7310.7310.4510.6510.6518,300
Oct. 22, 202110.8210.8310.6910.7210.726,800
Oct. 21, 202110.8310.9910.7610.8210.8217,800
Oct. 20, 202110.8010.9910.7810.8610.8633,800
Oct. 19, 202110.5010.8410.5010.8410.8433,800
Oct. 18, 202110.5010.5010.4510.5010.507,700
Oct. 15, 202110.5510.5510.4810.5210.523,900
Oct. 14, 202110.3610.5510.3610.4910.4912,600
Oct. 13, 202110.2710.3510.2310.3510.356,500
Oct. 12, 202110.0910.3310.0010.3010.3013,200
Oct. 08, 202110.1910.2510.1710.1710.178,100
Oct. 07, 202110.1510.5810.1110.2110.2127,800
Oct. 06, 202110.0810.1010.0510.0910.094,200
Oct. 05, 202110.1310.2010.1210.1710.176,300
Oct. 04, 202110.2010.2210.0610.1610.168,700
Oct. 01, 202110.2010.3010.1810.2910.298,000
Sep. 30, 202110.2810.2810.1010.1710.1710,700
Sep. 29, 202110.2410.3510.1310.2910.2920,200
Sep. 28, 202110.1310.1910.0210.1010.106,600
Sep. 27, 202110.1810.1810.1310.1310.133,700
Sep. 24, 202110.2810.3610.1210.1410.147,800
Sep. 23, 202110.3110.3510.2010.2810.288,000
Sep. 22, 202110.1710.3310.1010.2410.248,700
Sep. 21, 202110.1310.3010.1010.1310.1318,300
Sep. 20, 202110.1410.1610.0910.1410.1417,900
Sep. 17, 202110.4210.4210.1010.2510.2531,800
Sep. 16, 202110.4610.4710.3710.4310.4313,000
Sep. 15, 202110.4610.5210.4310.4710.475,500
Sep. 15, 20210.105 Dividend
Sep. 14, 202110.6410.6410.5610.5610.458,800
Sep. 13, 202110.5010.5810.4110.5410.445,600
Sep. 10, 202110.7310.7310.5210.5210.425,100
Sep. 09, 202110.5010.7510.4610.7510.649,200
Sep. 08, 202110.5010.5510.5010.5410.442,300
Sep. 07, 202110.3510.5510.2910.4010.308,200
Sep. 03, 202110.4710.4710.3610.4210.322,800
Sep. 02, 202110.5010.5310.4610.5010.405,200
Sep. 01, 202110.5310.5310.4010.5010.407,200
Aug. 31, 202110.5810.5810.3910.5410.4411,100
Aug. 30, 202110.3510.4310.3110.3210.225,900
Aug. 27, 202110.4910.5410.3810.5410.447,900
Aug. 26, 202110.1710.5010.1710.4410.3416,800
Aug. 25, 202110.1910.1910.0810.089.981,400
Aug. 24, 202110.2010.2410.1510.2010.106,600
Aug. 23, 202110.0010.2010.0010.1910.092,500
Aug. 20, 20219.9810.069.9810.059.955,300
Aug. 19, 20219.9510.019.929.949.847,100
Aug. 18, 20219.9010.309.8010.2510.1523,800
Aug. 17, 202110.0110.059.959.969.8614,600
Aug. 16, 202110.1110.1910.0610.069.9613,000
Aug. 13, 202110.1110.2710.0610.1610.0615,000
Aug. 12, 202110.1410.1910.1010.1610.068,100
Aug. 11, 202110.1010.3710.1010.1510.0529,800
Aug. 10, 202110.2010.3010.1310.3010.209,400
Aug. 09, 202110.1510.2510.1210.2510.158,600
Aug. 06, 202110.2110.2210.1010.1310.0315,500
Aug. 05, 202110.1810.2810.1010.1810.086,300
Aug. 04, 202110.3010.3010.1010.1210.027,200
Aug. 03, 202110.1010.3310.1010.3010.2014,800
Jul. 30, 202110.2610.2610.1010.2310.135,400
Jul. 29, 202110.3210.3610.1210.3010.206,900
Jul. 28, 202110.1310.1810.1210.1810.085,200
Jul. 27, 202110.1510.1810.1010.1310.0311,800
Jul. 26, 202110.1310.2010.1110.1510.054,600
Jul. 23, 202110.2710.2710.1310.1710.079,100
Jul. 22, 202110.3510.3510.1910.2710.177,700
Jul. 21, 202110.3210.4110.3210.3510.256,800
Jul. 20, 202110.1810.4710.1810.3310.237,200
Jul. 19, 202110.2010.7810.0110.2810.1851,700
Jul. 16, 202110.6410.6410.3310.3310.2316,600
Jul. 15, 202110.4810.6510.4110.5510.4511,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...