U.S. markets closed

Magellan Aerospace Corporation (MAL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.02+0.11 (+1.59%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20206.947.066.907.027.0220,000
Sep 24, 20207.087.086.906.916.9119,000
Sep 23, 20207.127.157.027.077.0739,900
Sep 22, 20207.187.387.027.187.1869,300
Sep 21, 20207.417.417.117.177.1732,500
Sep 18, 20207.507.527.397.497.4977,500
Sep 17, 20207.437.597.437.497.497,500
Sep 16, 20207.397.637.317.537.5317,700
Sep 15, 20207.617.697.267.397.3967,500
Sep 15, 20200.105 Dividend
Sep 14, 20207.687.857.257.647.5334,900
Sep 11, 20207.427.607.387.487.3819,500
Sep 10, 20207.717.717.417.437.3327,200
Sep 09, 20207.698.147.527.747.63140,800
Sep 08, 20207.267.697.137.647.5373,400
Sep 04, 20207.497.497.097.237.1348,800
Sep 03, 20207.467.517.407.477.3724,500
Sep 02, 20207.407.537.327.517.4113,900
Sep 01, 20207.257.547.227.367.2624,900
Aug 31, 20207.467.487.257.267.1631,400
Aug 28, 20207.617.677.497.527.4239,400
Aug 27, 20207.577.717.567.657.5416,300
Aug 26, 20207.637.697.507.577.4716,500
Aug 25, 20207.637.667.437.647.5328,300
Aug 24, 20207.757.837.567.657.5450,700
Aug 21, 20207.807.837.637.737.6232,400
Aug 20, 20207.637.857.527.847.7349,500
Aug 19, 20207.697.837.487.737.6272,900
Aug 18, 20207.567.717.507.617.5161,600
Aug 17, 20207.957.997.487.557.4590,200
Aug 14, 20207.797.947.517.817.7076,600
Aug 13, 20207.827.877.567.747.6334,100
Aug 12, 20207.617.907.507.777.6664,000
Aug 11, 20207.887.887.137.607.50111,600
Aug 10, 20207.457.867.307.727.61119,200
Aug 07, 20207.387.577.227.467.36102,500
Aug 06, 20207.267.857.267.337.2369,600
Aug 05, 20207.017.667.007.317.21171,900
Aug 04, 20206.687.026.687.026.9239,700
Jul 31, 20206.906.906.516.676.5847,800
Jul 30, 20206.906.916.776.906.8130,900
Jul 29, 20206.947.006.766.986.8828,100
Jul 28, 20206.576.916.476.896.8031,300
Jul 27, 20206.516.656.416.556.4618,900
Jul 24, 20206.606.666.396.526.4343,700
Jul 23, 20206.676.896.586.626.5341,800
Jul 22, 20206.816.816.596.596.5034,900
Jul 21, 20206.797.016.736.836.7426,800
Jul 20, 20206.926.926.736.746.6512,900
Jul 17, 20206.797.096.676.896.8047,300
Jul 16, 20206.896.896.646.876.7821,400
Jul 15, 20206.827.096.756.896.8028,900
Jul 14, 20206.806.886.706.716.6217,100
Jul 13, 20207.007.046.806.916.8230,600
Jul 10, 20206.906.906.616.866.7736,500
Jul 09, 20207.037.036.686.746.6526,000
Jul 08, 20207.007.076.807.036.9326,900
Jul 07, 20207.047.146.937.016.9121,000
Jul 06, 20207.257.267.027.107.0020,300
Jul 03, 20207.267.267.097.207.1015,000
Jul 02, 20207.137.467.137.257.1531,100
Jun 30, 20207.197.327.027.227.1227,700
Jun 29, 20207.167.357.077.297.1937,800
Jun 26, 20207.457.457.077.157.0541,100
Jun 25, 20207.077.457.077.367.2632,300
Jun 24, 20207.117.277.017.086.9854,900
Jun 23, 20207.307.557.307.367.2668,500
Jun 22, 20207.457.587.267.307.2044,600
Jun 19, 20207.797.807.507.527.4236,500
Jun 18, 20207.987.987.637.787.6738,200
Jun 17, 20207.868.087.687.987.8738,900
Jun 16, 20208.168.207.817.827.7138,000
Jun 15, 20207.407.997.397.897.7847,700
Jun 15, 20200.105 Dividend
Jun 12, 20207.938.337.737.907.69113,100
Jun 11, 20208.278.277.527.657.44131,200
Jun 10, 20208.868.948.568.708.4768,400
Jun 09, 20209.109.108.519.068.8287,800
Jun 08, 20208.959.468.368.978.73191,700
Jun 05, 20208.909.258.618.878.63196,000
Jun 04, 20206.768.516.688.308.08295,700
Jun 03, 20206.226.686.196.606.42191,800
Jun 02, 20206.106.256.056.196.02137,800
Jun 01, 20205.986.165.856.095.9378,600
May 29, 20206.256.255.835.835.67303,300
May 28, 20206.216.256.136.155.9840,400
May 27, 20206.256.266.066.256.08129,800
May 26, 20206.216.286.056.186.0169,400
May 25, 20205.816.155.766.135.9767,900
May 22, 20205.885.895.615.765.6134,700
May 21, 20206.006.115.775.865.7028,700
May 20, 20205.706.055.705.995.8350,200
May 19, 20205.455.695.425.635.4842,700
May 15, 20205.695.695.165.275.1346,100
May 14, 20205.405.635.145.585.4336,900
May 13, 20205.795.835.345.465.3189,100
May 12, 20206.006.085.725.795.6337,500
May 11, 20206.116.115.885.975.8152,000
May 08, 20206.266.286.026.095.9323,400
May 07, 20206.456.456.096.226.0537,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...