Magellan Aerospace Corporation MAL
TSX · Canada · Electronic Technology
CAD 33.35+0.19 (+0.57%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 33.34 | +0.54% | CAD 33.02 | CAD 33.58 | CAD 32.54 | 21.25K |
| 2026-09-30 | CAD 33.16 | -2.84% | CAD 33.94 | CAD 33.94 | CAD 32.99 | 26.00K |
| 2026-09-29 | CAD 34.13 | +0.06% | CAD 34.15 | CAD 34.50 | CAD 33.64 | 48.30K |
| 2026-09-28 | CAD 34.11 | -2.18% | CAD 35.00 | CAD 35.34 | CAD 33.97 | 48.30K |
| 2026-09-25 | CAD 34.87 | +1.81% | CAD 34.18 | CAD 35.05 | CAD 34.18 | 40.60K |
| 2026-09-24 | CAD 34.25 | +0.97% | CAD 33.98 | CAD 34.75 | CAD 32.86 | 50.30K |
| 2026-09-23 | CAD 33.92 | +2.23% | CAD 33.20 | CAD 34.57 | CAD 32.90 | 60.70K |
| 2026-09-22 | CAD 33.18 | +1.04% | CAD 33.33 | CAD 33.52 | CAD 32.79 | 52.90K |
| 2026-09-21 | CAD 32.84 | -2.03% | CAD 33.52 | CAD 33.76 | CAD 32.73 | 70.00K |
| 2026-09-18 | CAD 33.52 | +0.09% | CAD 33.59 | CAD 33.73 | CAD 32.85 | 28.30K |
| 2026-09-17 | CAD 33.49 | -1.27% | CAD 34.01 | CAD 34.39 | CAD 32.95 | 43.10K |
| 2026-09-16 | CAD 33.92 | +2.35% | CAD 33.26 | CAD 34.50 | CAD 32.80 | 37.10K |
| 2026-09-15 | CAD 33.14 | +0.24% | CAD 33.00 | CAD 33.69 | CAD 33.00 | 61.60K |
| 2026-09-14 | CAD 33.06 | +1.35% | CAD 32.18 | CAD 33.46 | CAD 32.18 | 24.10K |
| 2026-09-11 | CAD 32.62 | +1.81% | CAD 32.55 | CAD 33.00 | CAD 32.23 | 30.10K |
| 2026-09-10 | CAD 32.04 | +0.75% | CAD 31.52 | CAD 32.93 | CAD 31.52 | 22.00K |
| 2026-09-09 | CAD 31.80 | -2.30% | CAD 32.08 | CAD 32.24 | CAD 31.66 | 22.20K |
| 2026-09-08 | CAD 32.55 | -1.06% | CAD 32.50 | CAD 32.85 | CAD 31.75 | 37.20K |
| 2026-09-04 | CAD 32.90 | +3.98% | CAD 31.74 | CAD 32.98 | CAD 31.59 | 59.60K |
| 2026-09-03 | CAD 31.64 | +0.48% | CAD 31.50 | CAD 31.86 | CAD 30.37 | 162.50K |
| 2026-09-02 | CAD 31.49 | -3.67% | CAD 32.48 | CAD 32.72 | CAD 31.26 | 92.50K |
| 2026-09-01 | CAD 32.69 | -2.33% | CAD 33.28 | CAD 33.79 | CAD 32.00 | 118.60K |
| 2026-08-31 | CAD 33.47 | +2.17% | CAD 32.75 | CAD 33.62 | CAD 31.88 | 94.20K |
| 2026-08-28 | CAD 32.76 | -1.95% | CAD 33.00 | CAD 33.79 | CAD 32.63 | 91.10K |
| 2026-08-27 | CAD 33.41 | -0.57% | CAD 33.72 | CAD 34.15 | CAD 33.02 | 56.70K |
| 2026-08-26 | CAD 33.60 | +3.96% | CAD 32.38 | CAD 33.86 | CAD 32.27 | 79.80K |
| 2026-08-25 | CAD 32.32 | +1.64% | CAD 32.29 | CAD 32.87 | CAD 31.61 | 110.80K |
| 2026-08-24 | CAD 31.80 | -8.49% | CAD 34.10 | CAD 34.10 | CAD 31.64 | 224.30K |
| 2026-08-21 | CAD 34.75 | -1.97% | CAD 35.44 | CAD 35.59 | CAD 34.35 | 94.70K |
| 2026-08-20 | CAD 35.45 | -3.41% | CAD 36.32 | CAD 36.32 | CAD 34.86 | 99.10K |
| 2026-08-19 | CAD 36.70 | -7.49% | CAD 39.75 | CAD 39.75 | CAD 36.57 | 111.90K |
| 2026-08-18 | CAD 39.67 | -1.98% | CAD 40.33 | CAD 40.33 | CAD 39.02 | 116.50K |
| 2026-08-17 | CAD 40.47 | -5.42% | CAD 42.80 | CAD 42.99 | CAD 40.19 | 97.30K |
| 2026-08-14 | CAD 42.79 | +2.20% | CAD 41.62 | CAD 45.70 | CAD 41.62 | 134.40K |
| 2026-08-13 | CAD 41.87 | +10.94% | CAD 38.84 | CAD 42.31 | CAD 38.70 | 154.40K |
| 2026-08-12 | CAD 37.74 | +0.03% | CAD 38.50 | CAD 38.50 | CAD 37.50 | 27.50K |
| 2026-08-11 | CAD 37.73 | -1.18% | CAD 37.72 | CAD 38.24 | CAD 36.98 | 48.30K |
| 2026-08-10 | CAD 38.18 | -5.40% | CAD 40.41 | CAD 40.51 | CAD 38.09 | 66.80K |
| 2026-08-07 | CAD 40.36 | +3.41% | CAD 39.05 | CAD 40.43 | CAD 38.69 | 129.90K |
| 2026-08-06 | CAD 39.03 | +1.85% | CAD 38.50 | CAD 40.07 | CAD 38.50 | 115.70K |
| 2026-08-05 | CAD 38.32 | +1.70% | CAD 37.50 | CAD 38.68 | CAD 37.27 | 156.00K |
| 2026-08-04 | CAD 37.68 | +8.71% | CAD 34.75 | CAD 38.17 | CAD 34.26 | 119.10K |
| 2026-07-31 | CAD 34.66 | -0.40% | CAD 35.43 | CAD 35.43 | CAD 34.02 | 26.10K |
| 2026-07-30 | CAD 34.80 | -1.05% | CAD 35.45 | CAD 36.15 | CAD 34.33 | 38.70K |
| 2026-07-29 | CAD 35.17 | -2.98% | CAD 37.05 | CAD 37.05 | CAD 34.30 | 49.00K |
| 2026-07-28 | CAD 36.25 | -0.36% | CAD 36.45 | CAD 36.45 | CAD 35.29 | 37.90K |
| 2026-07-27 | CAD 36.38 | +3.65% | CAD 35.12 | CAD 36.49 | CAD 35.12 | 58.30K |
| 2026-07-24 | CAD 35.10 | +1.62% | CAD 34.54 | CAD 36.15 | CAD 34.32 | 51.40K |
| 2026-07-23 | CAD 34.54 | +0.23% | CAD 33.95 | CAD 35.65 | CAD 33.92 | 46.10K |
| 2026-07-22 | CAD 34.46 | -0.61% | CAD 34.70 | CAD 35.31 | CAD 33.81 | 74.60K |
| 2026-07-21 | CAD 34.67 | +7.77% | CAD 33.23 | CAD 35.11 | CAD 32.45 | 91.70K |
| 2026-07-20 | CAD 32.17 | -0.46% | CAD 32.52 | CAD 32.72 | CAD 31.67 | 33.10K |
| 2026-07-17 | CAD 32.32 | +1.70% | CAD 31.33 | CAD 32.72 | CAD 31.02 | 36.20K |
| 2026-07-16 | CAD 31.78 | -1.73% | CAD 32.34 | CAD 32.34 | CAD 30.90 | 62.90K |
| 2026-07-15 | CAD 32.34 | +0.56% | CAD 32.17 | CAD 32.52 | CAD 31.96 | 33.60K |
| 2026-07-14 | CAD 32.16 | +1.16% | CAD 31.81 | CAD 32.83 | CAD 31.81 | 26.00K |
| 2026-07-13 | CAD 31.79 | -5.78% | CAD 33.61 | CAD 33.61 | CAD 31.62 | 140.90K |
| 2026-07-10 | CAD 33.74 | -3.46% | CAD 34.37 | CAD 35.49 | CAD 33.03 | 49.10K |
| 2026-07-09 | CAD 34.95 | -2.18% | CAD 35.56 | CAD 35.87 | CAD 34.63 | 39.30K |
| 2026-07-08 | CAD 35.73 | -1.27% | CAD 35.73 | CAD 36.46 | CAD 35.42 | 33.80K |
| 2026-07-07 | CAD 36.19 | -4.26% | CAD 37.24 | CAD 37.24 | CAD 35.57 | 60.60K |
| 2026-07-06 | CAD 37.80 | +11.08% | CAD 34.44 | CAD 38.16 | CAD 34.33 | 126.90K |
| 2026-07-03 | CAD 34.03 | +2.38% | CAD 33.31 | CAD 34.21 | CAD 33.31 | 21.20K |
| 2026-07-02 | CAD 33.24 | -2.69% | CAD 34.73 | CAD 34.77 | CAD 33.00 | 39.90K |
| 2026-06-30 | CAD 34.16 | +3.14% | CAD 33.28 | CAD 34.23 | CAD 32.62 | 82.00K |
| 2026-06-29 | CAD 33.12 | +3.02% | CAD 32.48 | CAD 33.23 | CAD 32.37 | 56.10K |
| 2026-06-26 | CAD 32.15 | +7.67% | CAD 29.74 | CAD 33.08 | CAD 29.21 | 101.10K |
| 2026-06-25 | CAD 29.86 | -3.68% | CAD 30.50 | CAD 30.86 | CAD 29.80 | 29.80K |
| 2026-06-24 | CAD 31.00 | +0.03% | CAD 31.00 | CAD 31.42 | CAD 30.66 | 38.60K |
| 2026-06-23 | CAD 30.99 | -2.88% | CAD 30.52 | CAD 31.50 | CAD 30.52 | 22.80K |
| 2026-06-22 | CAD 31.91 | -1.79% | CAD 33.05 | CAD 33.09 | CAD 31.72 | 26.10K |
| 2026-06-19 | CAD 32.49 | +2.30% | CAD 31.38 | CAD 32.99 | CAD 31.38 | 39.30K |
| 2026-06-18 | CAD 31.76 | +1.83% | CAD 31.59 | CAD 31.90 | CAD 31.13 | 34.90K |
| 2026-06-17 | CAD 31.19 | -0.98% | CAD 32.27 | CAD 32.43 | CAD 30.91 | 20.00K |
| 2026-06-16 | CAD 31.50 | -2.17% | CAD 32.24 | CAD 32.58 | CAD 30.95 | 50.20K |
| 2026-06-15 | CAD 32.20 | -1.38% | CAD 32.63 | CAD 33.33 | CAD 31.88 | 22.40K |
| 2026-06-12 | CAD 32.65 | +0.55% | CAD 32.86 | CAD 33.52 | CAD 31.89 | 59.00K |
| 2026-06-11 | CAD 32.47 | +7.20% | CAD 30.00 | CAD 32.57 | CAD 30.00 | 52.60K |
| 2026-06-10 | CAD 30.29 | -6.05% | CAD 31.37 | CAD 31.99 | CAD 30.23 | 32.50K |
| 2026-06-09 | CAD 32.24 | -5.23% | CAD 34.13 | CAD 34.72 | CAD 31.39 | 133.10K |
| 2026-06-08 | CAD 34.02 | +6.45% | CAD 32.74 | CAD 34.34 | CAD 32.47 | 81.80K |
| 2026-06-05 | CAD 31.96 | -4.05% | CAD 33.00 | CAD 33.02 | CAD 30.95 | 75.60K |
| 2026-06-04 | CAD 33.31 | +2.18% | CAD 32.58 | CAD 33.37 | CAD 32.44 | 38.00K |
| 2026-06-03 | CAD 32.60 | -2.40% | CAD 33.17 | CAD 33.17 | CAD 32.22 | 55.40K |
| 2026-06-02 | CAD 33.40 | +5.00% | CAD 32.42 | CAD 34.30 | CAD 32.00 | 88.50K |
| 2026-06-01 | CAD 31.81 | -2.69% | CAD 32.36 | CAD 32.44 | CAD 31.00 | 58.50K |
| 2026-05-29 | CAD 32.69 | +0.40% | CAD 32.74 | CAD 33.24 | CAD 31.12 | 92.90K |
| 2026-05-28 | CAD 32.56 | +9.41% | CAD 30.00 | CAD 32.98 | CAD 29.73 | 123.00K |
| 2026-05-27 | CAD 29.76 | -1.46% | CAD 30.58 | CAD 30.65 | CAD 29.40 | 39.00K |
| 2026-05-26 | CAD 30.20 | +0.83% | CAD 30.25 | CAD 31.60 | CAD 29.97 | 68.40K |