UK markets close in 5 hours 35 minutes

Magellan Aerospace Corporation (MAL.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
7.99+0.10 (+1.27%)
At close: 03:51PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20247.898.107.897.997.9920,700
06 May 20247.787.947.787.897.8913,200
03 May 20248.058.107.797.997.9914,300
02 May 20247.978.097.947.957.9511,700
01 May 20247.998.007.787.907.9011,300
30 Apr 20247.907.937.867.927.9212,400
29 Apr 20247.917.917.847.887.889,500
26 Apr 20247.957.957.857.887.8813,600
25 Apr 20247.977.987.917.987.989,600
24 Apr 20247.967.977.937.967.965,100
23 Apr 20248.098.107.988.008.008,700
22 Apr 20248.098.097.968.088.088,400
19 Apr 20248.008.008.008.008.00300
18 Apr 20247.938.087.928.008.006,500
17 Apr 20247.987.987.937.937.9310,300
16 Apr 20248.008.007.987.997.996,000
15 Apr 20248.008.077.988.078.073,800
12 Apr 20247.998.077.957.987.984,000
11 Apr 20248.288.288.008.048.046,700
10 Apr 20247.907.947.907.907.901,900
09 Apr 20248.008.077.847.867.866,700
08 Apr 20247.888.007.817.927.922,700
05 Apr 20248.078.077.907.907.909,300
04 Apr 20248.058.238.028.058.056,000
03 Apr 20248.008.107.908.108.105,100
02 Apr 20248.078.088.058.058.05500
01 Apr 20247.998.167.808.088.083,200
28 Mar 20248.058.057.787.977.977,400
27 Mar 20248.028.037.937.997.991,400
26 Mar 20248.108.107.778.008.0019,600
25 Mar 20248.308.308.078.078.0710,600
22 Mar 20248.268.318.228.228.222,300
21 Mar 20248.188.358.188.268.262,400
20 Mar 20248.308.388.308.338.331,700
19 Mar 20248.498.498.378.378.37600
18 Mar 20248.258.508.258.508.505,900
15 Mar 20248.538.608.468.478.4713,100
14 Mar 20248.408.678.408.678.6716,200
14 Mar 20240.025 Dividend
13 Mar 20248.348.468.288.408.3820,800
12 Mar 20248.268.347.958.118.0931,200
11 Mar 20248.068.208.068.068.046,000
08 Mar 20247.998.077.998.017.993,700
07 Mar 20247.958.197.908.198.178,200
06 Mar 20248.018.118.008.078.051,700
05 Mar 20248.018.127.908.128.1022,200
04 Mar 20248.068.068.018.028.009,700
01 Mar 20247.998.157.968.048.0216,100
29 Feb 20248.038.107.968.007.987,900
28 Feb 20248.208.277.947.957.9329,000
27 Feb 20247.938.177.938.178.155,000
26 Feb 20248.108.108.068.098.072,200
23 Feb 20248.108.158.038.068.047,400
22 Feb 20248.018.087.938.078.055,300
21 Feb 20248.108.147.958.017.993,400
20 Feb 20248.028.138.028.138.117,300
16 Feb 20248.018.108.008.007.985,700
15 Feb 20248.008.108.008.108.083,600
14 Feb 20247.957.977.917.977.955,800
13 Feb 20248.008.057.867.907.8826,000
12 Feb 20247.958.037.958.007.986,500
09 Feb 20247.857.907.787.907.883,600
08 Feb 20247.777.917.707.867.844,100
07 Feb 20247.717.807.717.787.763,200
06 Feb 20247.807.917.807.887.867,800
05 Feb 20247.877.937.847.877.8538,800
02 Feb 20247.667.877.667.857.8321,100
01 Feb 20247.657.777.557.747.7211,800
31 Jan 20247.347.607.347.557.538,900
30 Jan 20247.507.587.477.507.481,600
29 Jan 20247.467.507.407.487.4614,600
26 Jan 20247.597.597.317.407.384,700
25 Jan 20247.507.587.357.587.562,200
24 Jan 20247.307.487.287.487.4617,000
23 Jan 20247.387.387.327.327.306,000
22 Jan 20247.497.497.377.377.355,900
19 Jan 20247.607.607.497.497.474,400
18 Jan 20247.587.587.457.547.5219,300
17 Jan 20247.587.697.517.587.563,300
16 Jan 20247.707.727.707.727.701,600
15 Jan 20247.897.897.667.667.642,600
12 Jan 20247.717.727.677.677.655,300
11 Jan 20247.657.777.657.777.752,300
10 Jan 20247.707.707.617.687.667,000
09 Jan 20247.747.747.647.707.683,500
08 Jan 20247.737.797.617.707.6815,300
05 Jan 20247.567.777.567.727.707,200
04 Jan 20247.807.847.807.807.782,600
03 Jan 20247.657.807.607.757.738,300
02 Jan 20247.537.987.537.837.815,400
29 Dec 20237.517.857.497.857.837,400
28 Dec 20237.547.547.537.537.511,500
27 Dec 20237.567.607.517.527.5015,000
22 Dec 20237.567.627.417.567.549,600
21 Dec 20237.487.647.467.567.5418,000
20 Dec 20237.497.497.347.487.4620,700
19 Dec 20237.507.507.487.497.479,100
18 Dec 20237.507.507.437.487.469,700
15 Dec 20237.447.467.437.447.423,300
14 Dec 20237.407.457.367.457.436,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...