Toronto - Free Realtime Quote CAD

Magellan Aerospace Corporation (MAL.TO)

16.00
+0.01
+(0.06%)
As of 11:23:09 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 14, 202516.0016.2115.7116.0016.0018,436
May 13, 202515.1615.9914.8515.9915.9944,000
May 12, 202515.5915.6314.7015.1615.1663,800
May 9, 202514.8815.5614.8515.4915.4948,000
May 8, 202514.1514.8714.1014.7414.7469,100
May 7, 202514.0914.1613.9014.1414.1447,300
May 6, 202514.0514.3813.8514.0114.0154,300
May 5, 202513.9914.3213.6914.0514.0580,200
May 2, 202514.0014.0013.8313.9013.9042,400
May 1, 202513.8013.9913.7013.8013.8032,200
Apr 30, 202513.9913.9913.5113.6013.6021,800
Apr 29, 202513.4013.7913.4013.7813.7823,100
Apr 28, 202512.6313.4012.6313.4013.4040,900
Apr 25, 202512.6612.7212.5512.6212.6224,100
Apr 24, 202512.6012.7512.4412.7012.7020,900
Apr 23, 202512.6512.8512.5212.5812.5831,600
Apr 22, 202513.0913.0912.5912.6112.6111,300
Apr 21, 202512.9913.0512.8412.9812.9815,500
Apr 17, 202513.4313.4312.7012.8312.838,500
Apr 16, 202513.4413.4813.1713.2813.2836,900
Apr 15, 202512.2713.4212.1513.2913.2933,700
Apr 14, 202511.8912.3111.8012.1812.1827,300
Apr 11, 202511.7911.8111.5911.7911.797,100
Apr 10, 202512.1512.1511.5011.8011.8013,500
Apr 9, 202511.5012.2011.4312.1512.1525,300
Apr 8, 202511.4112.3511.4111.4111.4118,100
Apr 7, 202511.3911.6511.2911.3911.3923,700
Apr 4, 202512.1612.3911.4311.6511.6516,800
Apr 3, 202512.6412.8112.2612.3912.3934,700
Apr 2, 202513.1113.2312.8012.8612.869,700
Apr 1, 202512.9013.0012.7612.9312.9313,600
Mar 31, 202512.9912.9912.6512.8512.8512,500
Mar 28, 202513.0013.0012.4012.7312.7318,600
Mar 27, 202512.5113.0012.5112.9112.9114,900
Mar 26, 202513.7613.7712.7512.8512.8529,900
Mar 25, 202512.6013.8612.4513.3913.3959,700
Mar 24, 202512.6212.7512.3512.4012.4040,900
Mar 21, 202512.3912.4011.8312.2412.2419,600
Mar 20, 202511.3612.5011.3512.3012.3068,400
Mar 19, 2025 0.025 Dividend
Mar 19, 202511.0011.1510.9511.1511.1518,400
Mar 18, 202511.0011.0010.9010.9010.887,000
Mar 17, 202510.9810.9810.8510.8710.8526,400
Mar 14, 202510.2510.7010.0010.7010.6850,300
Mar 13, 20259.889.889.759.759.731,500
Mar 12, 20259.859.929.749.929.901,700
Mar 11, 20259.6910.009.649.739.7121,600
Mar 10, 20259.999.999.739.749.725,200
Mar 7, 20259.9710.139.9010.1010.086,600
Mar 6, 202510.1610.169.959.959.936,000
Mar 5, 20259.9210.169.9010.0910.075,300
Mar 4, 20259.959.979.909.919.899,200
Mar 3, 202510.1310.139.949.999.9710,100
Feb 28, 202510.0110.099.9610.0310.013,000
Feb 27, 202510.1410.1510.0010.0810.062,900
Feb 26, 202510.1810.1810.0110.1010.082,100
Feb 25, 202510.1810.189.9910.009.982,000
Feb 24, 202510.0310.1410.0010.009.982,200
Feb 21, 202510.0110.189.8410.009.989,300
Feb 20, 202510.0110.2810.0110.0210.006,900
Feb 19, 20259.7810.179.7810.0410.028,100
Feb 18, 20259.789.809.789.809.781,400
Feb 14, 20259.759.879.749.769.747,700
Feb 13, 20259.669.899.659.759.7350,200
Feb 12, 20259.439.679.379.439.415,000
Feb 11, 20259.239.749.239.549.525,400
Feb 10, 20259.549.589.419.419.393,400
Feb 7, 20259.759.759.589.649.627,200
Feb 6, 20259.779.789.569.759.733,300
Feb 5, 20259.609.759.489.729.7013,800
Feb 4, 20259.199.649.199.609.5814,400
Feb 3, 20259.309.349.069.149.1220,700
Jan 31, 20259.909.909.659.659.6312,000
Jan 30, 20259.889.909.729.909.884,700
Jan 29, 20259.619.899.619.789.761,800
Jan 28, 20259.639.899.639.779.758,100
Jan 27, 20259.629.979.629.769.747,000
Jan 24, 202510.0310.209.9510.0510.034,100
Jan 23, 202510.2910.2910.0210.1110.092,400
Jan 22, 202510.2810.2810.2010.2010.182,200
Jan 21, 20259.9010.119.7410.1110.093,000
Jan 20, 20259.549.899.549.899.8712,400
Jan 17, 202510.0010.009.759.859.8319,800
Jan 16, 202510.0510.069.699.899.8713,700
Jan 15, 202510.2510.2510.0410.0510.035,100
Jan 14, 202510.1010.1610.0510.1310.113,700
Jan 13, 202510.5510.5510.0510.1010.0811,700
Jan 10, 202510.5010.5210.4210.4510.434,200
Jan 9, 202510.5710.6010.4010.4910.477,900
Jan 8, 202511.0011.0010.4010.4910.4711,700
Jan 7, 202510.4811.0010.3410.9810.9522,900
Jan 6, 202510.4610.4810.1110.4010.3814,500
Jan 3, 202510.5010.5110.4010.4310.411,200
Jan 2, 202510.1710.4910.1710.4510.437,100
Dec 31, 20249.6010.079.6010.0710.054,100
Dec 30, 20249.479.559.409.519.4918,300
Dec 27, 20249.549.559.409.509.486,500
Dec 24, 20249.269.559.269.559.537,500
Dec 23, 20249.619.769.229.269.2423,000
Dec 20, 20249.359.619.359.549.524,600
Dec 19, 20249.739.739.309.559.5317,500
Dec 18, 202410.3310.339.659.729.7027,400
Dec 17, 2024 0.025 Dividend
Dec 17, 202410.3310.4510.2510.2710.2510,300
Dec 16, 202410.5210.5410.2610.3510.3010,800
Dec 13, 202410.7010.7110.5810.5810.532,400
Dec 12, 202410.7810.8010.6410.7110.667,100
Dec 11, 202410.8210.8210.7410.7410.694,400
Dec 10, 202410.7710.8910.7410.8110.766,100
Dec 9, 202410.9310.9310.8010.8510.805,600
Dec 6, 202410.7110.9010.6710.9010.8524,400
Dec 5, 202410.4210.8510.4210.7210.6710,500
Dec 4, 202410.5310.5510.2710.4210.376,600
Dec 3, 202410.5910.6210.5110.5110.465,200
Dec 2, 202410.7710.7810.5810.5810.538,900
Nov 29, 202410.7610.7910.7410.7610.716,500
Nov 28, 202410.5910.7610.5610.7610.713,700
Nov 27, 202410.6210.8910.5510.5910.547,600
Nov 26, 202410.6110.8910.6110.6710.626,700
Nov 25, 202410.8910.8910.4910.6810.6312,700
Nov 22, 202410.5110.8210.3010.7410.6910,400
Nov 21, 202410.9910.9910.7110.8210.772,300
Nov 20, 202410.5410.8510.5410.8510.808,600
Nov 19, 202410.9210.9610.1710.7810.7325,200
Nov 18, 202410.5110.8410.5110.8210.775,500
Nov 15, 202410.7310.7310.3510.6710.628,500
Nov 14, 202410.6210.8510.6210.8010.755,700
Nov 13, 202410.7510.8810.7010.7010.6510,500
Nov 12, 202410.9610.9710.6210.7310.6812,900
Nov 11, 202410.7910.9610.5010.8210.7740,600
Nov 8, 202410.9410.9410.6210.6210.5717,000
Nov 7, 202410.2910.7510.2110.7510.7039,000
Nov 6, 202410.4110.4710.1610.1610.1113,600
Nov 5, 202410.1810.3510.0510.3510.3014,300
Nov 4, 202410.3110.4110.1210.1210.074,300
Nov 1, 202410.4510.5210.3310.3310.285,800
Oct 31, 202410.6110.6110.3510.4310.385,800
Oct 30, 202410.3210.5010.2510.5010.454,600
Oct 29, 202410.4910.5010.3810.4110.366,800
Oct 28, 202410.5310.5310.4110.4310.381,600
Oct 25, 202410.2810.6410.2510.5310.4812,100
Oct 24, 202410.3410.3610.2510.2610.213,700
Oct 23, 202410.4510.4510.2610.2610.215,100
Oct 22, 202410.1510.5510.1510.5010.4515,600
Oct 21, 202410.6510.6510.1810.2710.229,400
Oct 18, 202411.0011.0010.6610.6610.6118,200
Oct 17, 202410.8511.0510.7611.0511.0060,200
Oct 16, 202410.6310.8810.5010.8510.8037,900
Oct 15, 202410.4010.7310.4010.4610.4117,700
Oct 11, 202410.0510.5010.0510.5010.4534,100
Oct 10, 20249.8110.269.8110.2610.2130,800
Oct 9, 20249.509.829.509.659.609,100
Oct 8, 20249.409.559.389.429.388,900
Oct 7, 20249.389.459.379.459.415,300
Oct 4, 20249.329.459.329.459.416,300
Oct 3, 20249.329.399.329.329.285,500
Oct 2, 20249.339.399.309.309.2616,500
Oct 1, 20249.239.389.179.389.343,400
Sep 30, 20249.299.359.159.299.2520,200
Sep 27, 20249.349.359.169.289.2418,800
Sep 26, 20249.429.449.299.299.2526,600
Sep 25, 20249.389.459.389.429.381,100
Sep 24, 20249.379.469.379.469.429,600
Sep 23, 20249.329.389.289.299.256,300
Sep 20, 20249.379.409.329.399.3529,600
Sep 19, 20249.329.469.329.389.3424,500
Sep 18, 20249.329.329.299.329.282,600
Sep 17, 20249.309.369.299.329.2857,600
Sep 16, 2024 0.025 Dividend
Sep 16, 20249.219.369.219.329.28900
Sep 13, 20249.229.489.229.389.318,200
Sep 12, 20249.209.449.119.449.3725,700
Sep 11, 20249.079.209.059.058.9811,400
Sep 10, 20249.059.109.059.109.031,500
Sep 9, 20249.089.089.009.058.9832,500
Sep 6, 20249.149.149.019.139.063,400
Sep 5, 20249.169.169.019.149.072,700
Sep 4, 20249.089.279.019.179.101,500
Sep 3, 20248.619.478.619.119.0413,400
Aug 30, 20249.339.479.339.479.405,000
Aug 29, 20249.199.489.169.449.3719,400
Aug 28, 20249.219.229.059.159.088,300
Aug 27, 20249.249.259.129.159.089,300
Aug 26, 20249.249.359.249.289.217,300
Aug 23, 20249.099.249.079.189.1110,400
Aug 22, 20249.049.139.029.058.981,800
Aug 21, 20249.079.158.909.008.939,600
Aug 20, 20249.229.228.879.008.9341,900
Aug 19, 20249.359.359.149.249.173,700
Aug 16, 20248.979.268.809.058.988,200
Aug 15, 20249.259.269.009.149.075,100
Aug 14, 20249.309.389.259.339.265,000
Aug 13, 20248.729.468.729.259.1810,400
Aug 12, 20248.788.848.678.818.757,000
Aug 9, 20248.758.808.758.808.742,000
Aug 8, 20248.558.798.558.698.638,100
Aug 7, 20248.828.828.538.538.473,800
Aug 6, 20248.758.758.638.688.6213,900
Aug 2, 20249.269.268.608.788.728,300
Aug 1, 20249.409.419.209.299.225,700
Jul 31, 20249.469.559.289.529.4515,100
Jul 30, 20249.079.309.079.259.189,300
Jul 29, 20249.209.249.079.249.173,400
Jul 26, 20249.119.249.119.179.104,600
Jul 25, 20248.899.198.899.119.0420,900
Jul 24, 20248.728.858.658.858.785,500
Jul 23, 20248.628.738.628.738.675,900
Jul 22, 20248.508.678.508.658.595,000
Jul 19, 20248.458.508.458.508.443,600
Jul 18, 20248.318.508.318.458.392,500
Jul 17, 20248.308.508.278.338.278,700
Jul 16, 20248.248.478.248.278.2111,700
Jul 15, 20248.258.438.138.178.1121,400
Jul 12, 20248.128.258.128.258.196,700
Jul 11, 20248.018.127.968.068.007,500
Jul 10, 20247.928.107.928.047.987,500
Jul 9, 20248.178.228.048.228.16600
Jul 8, 20248.088.188.088.188.124,200
Jul 5, 20248.008.107.958.017.959,500
Jul 4, 20248.068.068.008.007.943,500
Jul 3, 20248.028.058.008.007.946,300
Jul 2, 20248.088.208.018.017.953,900
Jun 28, 20248.208.208.108.148.081,300
Jun 27, 20248.238.248.128.208.141,200
Jun 26, 20248.008.208.008.198.135,700
Jun 25, 20248.218.217.927.937.8726,700
Jun 24, 20248.318.318.208.258.198,200
Jun 21, 20248.358.428.348.348.2810,900
Jun 20, 20248.408.448.358.448.383,400
Jun 19, 20248.408.478.368.378.314,000
Jun 18, 20248.308.408.308.348.288,700
Jun 17, 20248.318.328.308.308.248,500
Jun 14, 2024 0.025 Dividend
Jun 14, 20248.338.598.338.358.291,800
Jun 13, 20248.318.588.308.408.316,500
Jun 12, 20248.308.508.268.388.2913,600
Jun 11, 20248.198.208.158.208.123,400
Jun 10, 20248.178.258.158.198.114,900
Jun 7, 20248.258.308.228.228.142,500
Jun 6, 20248.258.308.258.298.209,000
Jun 5, 20248.238.258.128.258.162,000
Jun 4, 20248.188.188.018.108.025,100
Jun 3, 20248.108.188.068.188.106,100
May 31, 20248.018.017.978.007.929,300
May 30, 20248.048.108.028.108.024,800
May 29, 20248.208.208.018.017.932,300
May 28, 20248.128.258.048.208.123,900
May 27, 20248.268.358.108.108.0214,800
May 24, 20248.298.298.188.258.1611,100
May 23, 20247.988.307.958.198.1126,700
May 22, 20247.857.917.857.917.832,300
May 21, 20247.867.897.847.847.764,000
May 17, 20247.837.897.837.857.775,900
May 16, 20247.897.917.837.887.804,000
May 15, 20247.937.937.877.877.793,000
May 14, 20247.897.927.877.927.842,600

Related Tickers

MDA.TO MDA Space Ltd.
24.38
-0.77%
 
FTG.TO Firan Technology Group Corporation
8.87
-0.78%
 
CAE.TO CAE Inc.
34.09
-5.75%
 
FLT.V Volatus Aerospace Inc.
0.1350
-3.57%
 
CAE CAE Inc.
24.41
-6.08%
 
BBD-A.TO Bombardier Inc.
90.79
+0.03%
 
BBD-B.TO Bombardier Inc.
89.33
-1.46%
 
0GWL.IL Saab AB (publ)
427.73
+0.25%
 
MDALF MDA Space Ltd.
17.29
-3.68%
 
SAABY Saab AB (publ)
21.98
+0.46%