Canada markets open in 1 hour 50 minutes

Magellan Aerospace Corporation (MAL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.15+0.25 (+2.81%)
At close: 04:00PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20239.099.309.079.159.1513,200
Jan 26, 20238.809.158.758.908.9017,100
Jan 25, 20238.448.588.308.588.589,400
Jan 24, 20238.168.378.098.308.307,400
Jan 23, 20238.378.378.138.148.143,100
Jan 20, 20238.618.618.108.108.1021,900
Jan 19, 20238.818.818.598.598.592,700
Jan 18, 20238.818.898.818.898.891,200
Jan 17, 20238.808.908.708.758.753,800
Jan 16, 20238.708.848.708.848.843,100
Jan 13, 20238.858.908.778.778.771,800
Jan 12, 20239.019.108.848.858.8514,500
Jan 11, 20239.129.129.059.059.051,600
Jan 10, 20239.229.229.009.009.006,300
Jan 09, 20239.299.299.019.089.0811,500
Jan 06, 20238.759.198.759.199.196,700
Jan 05, 20238.528.998.528.648.6410,400
Jan 04, 20238.778.898.508.588.5810,800
Jan 03, 20239.789.859.019.059.0519,500
Dec 30, 20229.3210.009.1310.0010.0011,600
Dec 29, 20229.059.518.859.359.357,000
Dec 28, 20228.859.118.638.848.8420,000
Dec 23, 20228.258.798.208.798.7911,200
Dec 22, 20227.818.627.818.258.257,100
Dec 21, 20227.938.207.938.058.054,000
Dec 20, 20227.688.087.687.887.885,900
Dec 19, 20227.747.887.607.687.6815,100
Dec 16, 20227.657.757.517.757.757,300
Dec 15, 20227.597.667.507.607.6011,400
Dec 14, 20227.507.607.507.597.596,400
Dec 14, 20220.025 Dividend
Dec 13, 20227.577.577.227.527.5028,200
Dec 12, 20227.127.357.127.237.2111,200
Dec 09, 20227.357.557.157.157.1316,700
Dec 08, 20227.307.547.227.527.5012,300
Dec 07, 20227.007.276.967.127.102,900
Dec 06, 20226.967.066.827.047.023,000
Dec 05, 20227.057.356.966.966.949,700
Dec 02, 20227.207.297.207.207.183,900
Dec 01, 20227.167.347.167.207.183,100
Nov 30, 20227.337.337.157.337.314,600
Nov 29, 20226.947.136.947.137.113,600
Nov 28, 20227.127.126.876.896.877,200
Nov 25, 20227.137.257.137.157.134,300
Nov 24, 20227.297.297.177.177.15700
Nov 23, 20227.227.267.127.207.1811,000
Nov 22, 20227.427.467.237.417.399,000
Nov 21, 20227.267.406.887.317.2916,700
Nov 18, 20227.107.247.087.197.175,400
Nov 17, 20226.957.226.807.107.0818,100
Nov 16, 20227.007.226.877.107.0816,000
Nov 15, 20227.077.237.007.037.0114,100
Nov 14, 20226.787.146.777.057.0310,100
Nov 11, 20226.806.946.706.876.8548,300
Nov 10, 20226.806.886.606.776.7520,300
Nov 09, 20227.007.006.756.756.7315,100
Nov 08, 20227.247.306.826.986.9635,600
Nov 07, 20227.317.317.177.177.152,800
Nov 04, 20227.537.537.267.317.292,600
Nov 03, 20227.607.617.457.467.4417,500
Nov 02, 20227.397.647.397.647.6111,900
Nov 01, 20227.087.357.067.357.3317,500
Oct 31, 20227.327.327.057.057.0321,500
Oct 28, 20227.407.407.257.387.3613,500
Oct 27, 20227.107.407.107.407.384,400
Oct 26, 20227.077.207.077.107.0824,900
Oct 25, 20226.757.006.757.006.985,400
Oct 24, 20226.756.836.756.806.782,600
Oct 21, 20226.856.886.756.786.7610,400
Oct 20, 20226.816.986.816.866.843,300
Oct 19, 20227.027.026.756.906.8813,700
Oct 18, 20227.217.216.947.016.9910,900
Oct 17, 20227.047.217.027.217.1927,300
Oct 14, 20227.007.017.007.006.9812,100
Oct 13, 20226.906.986.826.986.968,200
Oct 12, 20226.987.026.926.926.907,000
Oct 11, 20227.127.176.766.976.9527,900
Oct 07, 20227.257.257.257.257.23400
Oct 06, 20227.287.507.287.487.461,900
Oct 05, 20227.347.487.107.287.2629,900
Oct 04, 20227.167.477.157.347.3215,200
Oct 03, 20226.947.166.947.167.145,400
Sept 30, 20226.907.166.806.916.895,900
Sept 29, 20226.756.956.756.956.936,200
Sept 28, 20226.826.856.746.756.7324,100
Sept 27, 20227.157.156.916.976.9517,100
Sept 26, 20227.057.107.057.107.086,100
Sept 23, 20227.057.106.997.057.0333,400
Sept 22, 20227.057.107.017.097.0727,800
Sept 21, 20227.157.167.057.057.0312,700
Sept 20, 20227.357.357.157.227.2022,900
Sept 19, 20227.257.387.257.377.351,700
Sept 16, 20227.507.537.257.257.2334,500
Sept 15, 20227.627.747.607.607.571,900
Sept 14, 20227.747.757.627.637.60900
Sept 14, 20220.05 Dividend
Sept 13, 20227.667.747.667.737.658,500
Sept 12, 20227.647.697.587.647.5711,900
Sept 09, 20227.707.757.597.617.5410,500
Sept 08, 20227.517.707.507.707.624,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...