Canada Markets closed

Magellan Aerospace Corporation (MAL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.97-0.13 (-1.83%)
At close: 03:59PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20227.157.156.916.976.9717,130
Sept 26, 20227.057.107.057.107.106,100
Sept 23, 20227.057.106.997.057.0533,400
Sept 22, 20227.057.107.017.097.0927,800
Sept 21, 20227.157.167.057.057.0512,700
Sept 20, 20227.357.357.157.227.2222,900
Sept 19, 20227.257.387.257.377.371,700
Sept 16, 20227.507.537.257.257.2534,500
Sept 15, 20227.627.747.607.607.601,900
Sept 14, 20227.747.757.627.637.63900
Sept 13, 20227.667.747.667.737.738,500
Sept 12, 20227.647.697.587.647.6411,900
Sept 09, 20227.707.757.597.617.6110,500
Sept 08, 20227.517.707.507.707.704,100
Sept 07, 20227.597.707.597.687.687,800
Sept 06, 20227.587.657.567.657.651,500
Sept 02, 20227.657.657.527.527.521,200
Sept 01, 20227.427.677.407.677.678,300
Aug 31, 20227.387.457.387.457.453,100
Aug 30, 20227.387.417.257.417.4114,200
Aug 29, 20227.547.547.337.427.427,600
Aug 26, 20227.437.537.407.537.53900
Aug 25, 20227.407.407.387.407.407,900
Aug 24, 20227.417.417.387.387.3812,100
Aug 23, 20227.477.547.407.547.546,200
Aug 22, 20227.457.507.387.507.507,200
Aug 19, 20227.457.507.457.497.496,200
Aug 18, 20227.457.507.457.467.468,800
Aug 17, 20227.377.507.377.497.492,200
Aug 16, 20227.367.507.367.447.4455,000
Aug 15, 20227.387.497.387.497.491,000
Aug 12, 20227.467.467.347.457.454,100
Aug 11, 20227.137.507.137.497.4944,500
Aug 10, 20227.157.307.157.227.2253,200
Aug 09, 20227.077.257.077.157.1510,100
Aug 08, 20227.357.357.217.267.2622,000
Aug 05, 20227.407.487.277.437.438,800
Aug 04, 20227.407.407.347.407.40900
Aug 03, 20227.467.517.307.447.4417,700
Aug 02, 20227.507.567.307.477.47210,000
Jul 29, 20227.497.497.277.277.276,200
Jul 28, 20227.477.507.357.507.505,700
Jul 27, 20227.257.427.197.287.2817,500
Jul 26, 20227.277.277.167.167.162,800
Jul 25, 20227.337.337.227.227.221,300
Jul 22, 20227.277.347.177.337.3314,700
Jul 21, 20227.257.297.127.127.1219,300
Jul 20, 20227.417.417.317.317.311,100
Jul 19, 20227.527.527.317.427.422,700
Jul 18, 20227.337.477.297.297.293,300
Jul 15, 20227.337.437.157.167.168,200
Jul 14, 20227.297.367.297.367.361,700
Jul 13, 20227.187.307.157.307.307,400
Jul 12, 20227.317.317.177.187.181,200
Jul 11, 20227.317.407.257.327.325,200
Jul 08, 20227.427.427.407.407.401,900
Jul 07, 20227.537.547.377.477.474,000
Jul 06, 20227.277.427.267.307.307,700
Jul 05, 20227.357.366.887.207.2035,100
Jul 04, 20227.527.527.357.397.397,700
Jun 30, 20227.647.647.407.517.519,100
Jun 29, 20227.857.857.637.677.6721,900
Jun 28, 20227.847.857.747.757.755,500
Jun 27, 20227.407.737.407.677.6710,100
Jun 24, 20227.457.537.357.407.4065,900
Jun 23, 20227.607.607.507.537.5327,700
Jun 22, 20227.657.657.507.587.584,900
Jun 21, 20227.527.757.527.657.653,500
Jun 20, 20227.507.607.507.607.602,200
Jun 17, 20227.537.757.507.587.5812,700
Jun 16, 20227.477.587.477.547.5418,000
Jun 15, 20227.667.707.607.657.655,600
Jun 14, 20227.617.797.607.797.796,400
Jun 13, 20227.687.727.557.607.6014,800
Jun 10, 20227.647.807.547.807.806,900
Jun 09, 20227.567.677.507.677.6713,800
Jun 08, 20227.627.647.567.637.6317,000
Jun 07, 20227.817.837.737.797.794,300
Jun 06, 20227.777.777.657.767.767,600
Jun 03, 20227.957.957.727.737.734,900
Jun 02, 20227.518.007.517.997.9912,400
Jun 01, 20227.497.697.457.697.6934,100
May 31, 20227.507.507.387.457.4521,200
May 30, 20227.587.587.007.457.4551,300
May 27, 20227.517.607.517.607.609,100
May 26, 20227.587.607.507.527.5221,300
May 25, 20227.507.537.487.497.4915,800
May 24, 20227.507.707.507.517.5120,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...