Magellan Aerospace Corporation MAL
TSX · Kanada · Elektronik Teknoloji
CAD 33,36+0,20 (+%0,60)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 33,36 | +%0,60 | CAD 33,02 | CAD 33,58 | CAD 32,54 | 27,02K |
| 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 |