Canada markets open in 6 hours 8 minutes

Magellan Aerospace Corporation (MAL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.00-0.08 (-0.99%)
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20248.098.107.988.008.008,700
Apr 22, 20248.098.097.968.088.088,400
Apr 19, 20248.008.008.008.008.00300
Apr 18, 20247.938.087.928.008.006,500
Apr 17, 20247.987.987.937.937.9310,300
Apr 16, 20248.008.007.987.997.996,000
Apr 15, 20248.008.077.988.078.073,800
Apr 12, 20247.998.077.957.987.984,000
Apr 11, 20248.288.288.008.048.046,700
Apr 10, 20247.907.947.907.907.901,900
Apr 09, 20248.008.077.847.867.866,700
Apr 08, 20247.888.007.817.927.922,700
Apr 05, 20248.078.077.907.907.909,300
Apr 04, 20248.058.238.028.058.056,000
Apr 03, 20248.008.107.908.108.105,100
Apr 02, 20248.078.088.058.058.05500
Apr 01, 20247.998.167.808.088.083,200
Mar 28, 20248.058.057.787.977.977,400
Mar 27, 20248.028.037.937.997.991,400
Mar 26, 20248.108.107.778.008.0019,600
Mar 25, 20248.308.308.078.078.0710,600
Mar 22, 20248.268.318.228.228.222,300
Mar 21, 20248.188.358.188.268.262,400
Mar 20, 20248.308.388.308.338.331,700
Mar 19, 20248.498.498.378.378.37600
Mar 18, 20248.258.508.258.508.505,900
Mar 15, 20248.538.608.468.478.4713,100
Mar 14, 20248.408.678.408.678.6716,200
Mar 14, 20240.025 Dividend
Mar 13, 20248.348.468.288.408.3820,800
Mar 12, 20248.268.347.958.118.0931,200
Mar 11, 20248.068.208.068.068.046,000
Mar 08, 20247.998.077.998.017.993,700
Mar 07, 20247.958.197.908.198.178,200
Mar 06, 20248.018.118.008.078.051,700
Mar 05, 20248.018.127.908.128.1022,200
Mar 04, 20248.068.068.018.028.009,700
Mar 01, 20247.998.157.968.048.0216,100
Feb 29, 20248.038.107.968.007.987,900
Feb 28, 20248.208.277.947.957.9329,000
Feb 27, 20247.938.177.938.178.155,000
Feb 26, 20248.108.108.068.098.072,200
Feb 23, 20248.108.158.038.068.047,400
Feb 22, 20248.018.087.938.078.055,300
Feb 21, 20248.108.147.958.017.993,400
Feb 20, 20248.028.138.028.138.117,300
Feb 16, 20248.018.108.008.007.985,700
Feb 15, 20248.008.108.008.108.083,600
Feb 14, 20247.957.977.917.977.955,800
Feb 13, 20248.008.057.867.907.8826,000
Feb 12, 20247.958.037.958.007.986,500
Feb 09, 20247.857.907.787.907.883,600
Feb 08, 20247.777.917.707.867.844,100
Feb 07, 20247.717.807.717.787.763,200
Feb 06, 20247.807.917.807.887.867,800
Feb 05, 20247.877.937.847.877.8538,800
Feb 02, 20247.667.877.667.857.8321,100
Feb 01, 20247.657.777.557.747.7211,800
Jan 31, 20247.347.607.347.557.538,900
Jan 30, 20247.507.587.477.507.481,600
Jan 29, 20247.467.507.407.487.4614,600
Jan 26, 20247.597.597.317.407.384,700
Jan 25, 20247.507.587.357.587.562,200
Jan 24, 20247.307.487.287.487.4617,000
Jan 23, 20247.387.387.327.327.306,000
Jan 22, 20247.497.497.377.377.355,900
Jan 19, 20247.607.607.497.497.474,400
Jan 18, 20247.587.587.457.547.5219,300
Jan 17, 20247.587.697.517.587.563,300
Jan 16, 20247.707.727.707.727.701,600
Jan 15, 20247.897.897.667.667.642,600
Jan 12, 20247.717.727.677.677.655,300
Jan 11, 20247.657.777.657.777.752,300
Jan 10, 20247.707.707.617.687.667,000
Jan 09, 20247.747.747.647.707.683,500
Jan 08, 20247.737.797.617.707.6815,300
Jan 05, 20247.567.777.567.727.707,200
Jan 04, 20247.807.847.807.807.782,600
Jan 03, 20247.657.807.607.757.738,300
Jan 02, 20247.537.987.537.837.815,400
Dec 29, 20237.517.857.497.857.837,400
Dec 28, 20237.547.547.537.537.511,500
Dec 27, 20237.567.607.517.527.5015,000
Dec 22, 20237.567.627.417.567.549,600
Dec 21, 20237.487.647.467.567.5418,000
Dec 20, 20237.497.497.347.487.4620,700
Dec 19, 20237.507.507.487.497.479,100
Dec 18, 20237.507.507.437.487.469,700
Dec 15, 20237.447.467.437.447.423,300
Dec 14, 20237.407.457.367.457.436,700
Dec 14, 20230.025 Dividend
Dec 13, 20237.457.457.377.407.3518,600
Dec 12, 20237.407.437.387.397.343,800
Dec 11, 20237.457.457.417.427.373,400
Dec 08, 20237.467.487.417.457.4016,000
Dec 07, 20237.707.707.377.457.4014,000
Dec 06, 20237.757.757.697.697.642,200
Dec 05, 20237.847.887.717.717.6612,400
Dec 04, 20237.957.957.807.907.8512,100
Dec 01, 20237.958.097.937.947.899,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...