Magellan Aerospace Corporation (MAL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:51PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 9.51 | 9.57 | 9.28 | 9.34 | 9.34 | 15,000 |
| Dec. 02, 2021 | 9.31 | 9.60 | 9.27 | 9.51 | 9.51 | 14,900 |
| Dec. 01, 2021 | 9.53 | 9.65 | 9.37 | 9.37 | 9.37 | 14,800 |
| Nov. 30, 2021 | 10.01 | 10.01 | 9.33 | 9.43 | 9.43 | 41,900 |
| Nov. 29, 2021 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 7,300 |
| Nov. 26, 2021 | 10.09 | 10.21 | 10.00 | 10.01 | 10.01 | 40,500 |
| Nov. 25, 2021 | 10.25 | 10.30 | 10.25 | 10.28 | 10.28 | 7,900 |
| Nov. 24, 2021 | 10.26 | 10.29 | 10.21 | 10.25 | 10.25 | 18,700 |
| Nov. 23, 2021 | 10.10 | 10.27 | 10.10 | 10.20 | 10.20 | 6,700 |
| Nov. 22, 2021 | 10.11 | 10.15 | 10.05 | 10.14 | 10.14 | 9,500 |
| Nov. 19, 2021 | 10.05 | 10.18 | 10.02 | 10.18 | 10.18 | 9,900 |
| Nov. 18, 2021 | 10.15 | 10.15 | 10.10 | 10.15 | 10.15 | 379,300 |
| Nov. 17, 2021 | 10.05 | 10.26 | 10.01 | 10.26 | 10.26 | 15,400 |
| Nov. 16, 2021 | 10.20 | 10.21 | 10.06 | 10.09 | 10.09 | 11,800 |
| Nov. 15, 2021 | 10.26 | 10.39 | 10.21 | 10.23 | 10.23 | 28,100 |
| Nov. 12, 2021 | 10.27 | 10.31 | 10.26 | 10.26 | 10.26 | 6,600 |
| Nov. 11, 2021 | 10.27 | 10.35 | 10.26 | 10.32 | 10.32 | 4,400 |
| Nov. 10, 2021 | 10.32 | 10.32 | 10.26 | 10.27 | 10.27 | 5,100 |
| Nov. 09, 2021 | 10.21 | 10.33 | 10.21 | 10.29 | 10.29 | 9,900 |
| Nov. 08, 2021 | 10.49 | 10.59 | 10.28 | 10.32 | 10.32 | 10,500 |
| Nov. 05, 2021 | 10.59 | 10.60 | 10.41 | 10.45 | 10.45 | 12,700 |
| Nov. 04, 2021 | 10.71 | 10.71 | 10.55 | 10.60 | 10.60 | 4,900 |
| Nov. 03, 2021 | 10.69 | 10.75 | 10.59 | 10.70 | 10.70 | 6,700 |
| Nov. 02, 2021 | 10.80 | 10.80 | 10.65 | 10.74 | 10.74 | 4,400 |
| Nov. 01, 2021 | 10.63 | 10.80 | 10.63 | 10.80 | 10.80 | 12,900 |
| Oct. 29, 2021 | 10.71 | 10.71 | 10.56 | 10.60 | 10.60 | 6,000 |
| Oct. 28, 2021 | 10.77 | 10.81 | 10.75 | 10.75 | 10.75 | 20,500 |
| Oct. 27, 2021 | 10.64 | 10.80 | 10.51 | 10.67 | 10.67 | 7,200 |
| Oct. 26, 2021 | 10.64 | 10.68 | 10.62 | 10.68 | 10.68 | 4,100 |
| Oct. 25, 2021 | 10.73 | 10.73 | 10.45 | 10.65 | 10.65 | 18,300 |
| Oct. 22, 2021 | 10.82 | 10.83 | 10.69 | 10.72 | 10.72 | 6,800 |
| Oct. 21, 2021 | 10.83 | 10.99 | 10.76 | 10.82 | 10.82 | 17,800 |
| Oct. 20, 2021 | 10.80 | 10.99 | 10.78 | 10.86 | 10.86 | 33,800 |
| Oct. 19, 2021 | 10.50 | 10.84 | 10.50 | 10.84 | 10.84 | 33,800 |
| Oct. 18, 2021 | 10.50 | 10.50 | 10.45 | 10.50 | 10.50 | 7,700 |
| Oct. 15, 2021 | 10.55 | 10.55 | 10.48 | 10.52 | 10.52 | 3,900 |
| Oct. 14, 2021 | 10.36 | 10.55 | 10.36 | 10.49 | 10.49 | 12,600 |
| Oct. 13, 2021 | 10.27 | 10.35 | 10.23 | 10.35 | 10.35 | 6,500 |
| Oct. 12, 2021 | 10.09 | 10.33 | 10.00 | 10.30 | 10.30 | 13,200 |
| Oct. 08, 2021 | 10.19 | 10.25 | 10.17 | 10.17 | 10.17 | 8,100 |
| Oct. 07, 2021 | 10.15 | 10.58 | 10.11 | 10.21 | 10.21 | 27,800 |
| Oct. 06, 2021 | 10.08 | 10.10 | 10.05 | 10.09 | 10.09 | 4,200 |
| Oct. 05, 2021 | 10.13 | 10.20 | 10.12 | 10.17 | 10.17 | 6,300 |
| Oct. 04, 2021 | 10.20 | 10.22 | 10.06 | 10.16 | 10.16 | 8,700 |
| Oct. 01, 2021 | 10.20 | 10.30 | 10.18 | 10.29 | 10.29 | 8,000 |
| Sep. 30, 2021 | 10.28 | 10.28 | 10.10 | 10.17 | 10.17 | 10,700 |
| Sep. 29, 2021 | 10.24 | 10.35 | 10.13 | 10.29 | 10.29 | 20,200 |
| Sep. 28, 2021 | 10.13 | 10.19 | 10.02 | 10.10 | 10.10 | 6,600 |
| Sep. 27, 2021 | 10.18 | 10.18 | 10.13 | 10.13 | 10.13 | 3,700 |
| Sep. 24, 2021 | 10.28 | 10.36 | 10.12 | 10.14 | 10.14 | 7,800 |
| Sep. 23, 2021 | 10.31 | 10.35 | 10.20 | 10.28 | 10.28 | 8,000 |
| Sep. 22, 2021 | 10.17 | 10.33 | 10.10 | 10.24 | 10.24 | 8,700 |
| Sep. 21, 2021 | 10.13 | 10.30 | 10.10 | 10.13 | 10.13 | 18,300 |
| Sep. 20, 2021 | 10.14 | 10.16 | 10.09 | 10.14 | 10.14 | 17,900 |
| Sep. 17, 2021 | 10.42 | 10.42 | 10.10 | 10.25 | 10.25 | 31,800 |
| Sep. 16, 2021 | 10.46 | 10.47 | 10.37 | 10.43 | 10.43 | 13,000 |
| Sep. 15, 2021 | 10.46 | 10.52 | 10.43 | 10.47 | 10.47 | 5,500 |
| Sep. 15, 2021 | 0.105 Dividend | |||||
| Sep. 14, 2021 | 10.64 | 10.64 | 10.56 | 10.56 | 10.45 | 8,800 |
| Sep. 13, 2021 | 10.50 | 10.58 | 10.41 | 10.54 | 10.44 | 5,600 |
| Sep. 10, 2021 | 10.73 | 10.73 | 10.52 | 10.52 | 10.42 | 5,100 |
| Sep. 09, 2021 | 10.50 | 10.75 | 10.46 | 10.75 | 10.64 | 9,200 |
| Sep. 08, 2021 | 10.50 | 10.55 | 10.50 | 10.54 | 10.44 | 2,300 |
| Sep. 07, 2021 | 10.35 | 10.55 | 10.29 | 10.40 | 10.30 | 8,200 |
| Sep. 03, 2021 | 10.47 | 10.47 | 10.36 | 10.42 | 10.32 | 2,800 |
| Sep. 02, 2021 | 10.50 | 10.53 | 10.46 | 10.50 | 10.40 | 5,200 |
| Sep. 01, 2021 | 10.53 | 10.53 | 10.40 | 10.50 | 10.40 | 7,200 |
| Aug. 31, 2021 | 10.58 | 10.58 | 10.39 | 10.54 | 10.44 | 11,100 |
| Aug. 30, 2021 | 10.35 | 10.43 | 10.31 | 10.32 | 10.22 | 5,900 |
| Aug. 27, 2021 | 10.49 | 10.54 | 10.38 | 10.54 | 10.44 | 7,900 |
| Aug. 26, 2021 | 10.17 | 10.50 | 10.17 | 10.44 | 10.34 | 16,800 |
| Aug. 25, 2021 | 10.19 | 10.19 | 10.08 | 10.08 | 9.98 | 1,400 |
| Aug. 24, 2021 | 10.20 | 10.24 | 10.15 | 10.20 | 10.10 | 6,600 |
| Aug. 23, 2021 | 10.00 | 10.20 | 10.00 | 10.19 | 10.09 | 2,500 |
| Aug. 20, 2021 | 9.98 | 10.06 | 9.98 | 10.05 | 9.95 | 5,300 |
| Aug. 19, 2021 | 9.95 | 10.01 | 9.92 | 9.94 | 9.84 | 7,100 |
| Aug. 18, 2021 | 9.90 | 10.30 | 9.80 | 10.25 | 10.15 | 23,800 |
| Aug. 17, 2021 | 10.01 | 10.05 | 9.95 | 9.96 | 9.86 | 14,600 |
| Aug. 16, 2021 | 10.11 | 10.19 | 10.06 | 10.06 | 9.96 | 13,000 |
| Aug. 13, 2021 | 10.11 | 10.27 | 10.06 | 10.16 | 10.06 | 15,000 |
| Aug. 12, 2021 | 10.14 | 10.19 | 10.10 | 10.16 | 10.06 | 8,100 |
| Aug. 11, 2021 | 10.10 | 10.37 | 10.10 | 10.15 | 10.05 | 29,800 |
| Aug. 10, 2021 | 10.20 | 10.30 | 10.13 | 10.30 | 10.20 | 9,400 |
| Aug. 09, 2021 | 10.15 | 10.25 | 10.12 | 10.25 | 10.15 | 8,600 |
| Aug. 06, 2021 | 10.21 | 10.22 | 10.10 | 10.13 | 10.03 | 15,500 |
| Aug. 05, 2021 | 10.18 | 10.28 | 10.10 | 10.18 | 10.08 | 6,300 |
| Aug. 04, 2021 | 10.30 | 10.30 | 10.10 | 10.12 | 10.02 | 7,200 |
| Aug. 03, 2021 | 10.10 | 10.33 | 10.10 | 10.30 | 10.20 | 14,800 |
| Jul. 30, 2021 | 10.26 | 10.26 | 10.10 | 10.23 | 10.13 | 5,400 |
| Jul. 29, 2021 | 10.32 | 10.36 | 10.12 | 10.30 | 10.20 | 6,900 |
| Jul. 28, 2021 | 10.13 | 10.18 | 10.12 | 10.18 | 10.08 | 5,200 |
| Jul. 27, 2021 | 10.15 | 10.18 | 10.10 | 10.13 | 10.03 | 11,800 |
| Jul. 26, 2021 | 10.13 | 10.20 | 10.11 | 10.15 | 10.05 | 4,600 |
| Jul. 23, 2021 | 10.27 | 10.27 | 10.13 | 10.17 | 10.07 | 9,100 |
| Jul. 22, 2021 | 10.35 | 10.35 | 10.19 | 10.27 | 10.17 | 7,700 |
| Jul. 21, 2021 | 10.32 | 10.41 | 10.32 | 10.35 | 10.25 | 6,800 |
| Jul. 20, 2021 | 10.18 | 10.47 | 10.18 | 10.33 | 10.23 | 7,200 |
| Jul. 19, 2021 | 10.20 | 10.78 | 10.01 | 10.28 | 10.18 | 51,700 |
| Jul. 16, 2021 | 10.64 | 10.64 | 10.33 | 10.33 | 10.23 | 16,600 |
| Jul. 15, 2021 | 10.48 | 10.65 | 10.41 | 10.55 | 10.45 | 11,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
