Magellan Aerospace Corporation (MAL.TO) TSX

18.49

+0.34(+1.87%)

Updated at December 31 10:25AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 30, 202518.1718.1518.1518.2818.0813,694
December 29, 202518.7418.318.318.7518.1916,623
December 23, 202518.4518.7418.7418.7918.4224,419
December 22, 202518.3918.3918.3918.4618.2414,700
December 19, 202518.4318.2918.2918.4318.0526,051
December 18, 202518.2318.3618.3618.5718.2334,100
December 17, 202517.8918.3418.3418.3817.8519,768
December 16, 202518.117.8917.8918.2317.7623,018
December 15, 202517.8718.118.118.117.6129,827
December 12, 202517.1517.917.918.1517.1531,491
December 11, 202516.9717.217.217.216.9247,158
December 10, 202516.9416.9116.9116.9416.5525,707
December 09, 202516.8116.8316.831716.7515,727
December 08, 202517.116.7316.7317.116.7326,925
December 05, 202516.9516.9616.9616.9616.6910,792
December 04, 202516.5916.7716.7716.9216.4314,442
December 03, 202515.9816.3416.3416.5115.9824,300
December 02, 202516.2316.0316.0316.2616.037,750
December 01, 202516.516.1516.1516.7116.1121,000
November 28, 202516.4816.5116.5116.7416.487,836
November 27, 202516.7116.716.717.116.4219,745
November 26, 202516.3116.6316.6316.6516.2516,052
November 25, 202516.5116.4516.4516.5116.313,100
November 24, 202516.6416.4916.4916.7516.3615,600
November 21, 202516.4116.6416.6416.6716.4112,298
November 20, 202517.3616.4716.4717.3916.4720,303
November 19, 202517.516.9516.9517.516.8512,441
November 18, 202517.2517.0417.0417.416.8825,063
November 17, 202518.5717.5117.5118.5717.3842,417
November 14, 202517.9918.4518.451917.7447,777
November 13, 202517.8117.317.318.117.2510,723
November 12, 202517.3518.0518.0518.3317.3545,336
November 11, 202517.117.2617.2617.317.019,105
November 10, 202517.3117.1717.1717.517.0514,700
November 07, 202516.8817.1117.1117.2716.632,841
November 06, 202516.9916.8816.8816.9916.8420,851
November 05, 202516.7617.0817.0817.0916.7610,800
November 04, 202516.8416.9416.9416.9416.678,300
November 03, 202517.1317.3917.3917.3917.0124,400
October 31, 202517.1317.2317.2317.3517.115,392
October 30, 202517.2317.117.117.5117.114,734
October 29, 202517.8717.5917.5917.8717.3124,082
October 28, 202517.7717.8617.8618.1417.7724,832
October 27, 202517.517.8217.821817.4955,140
October 24, 202516.6317.5217.5217.6516.6331,422
October 23, 202516.4317.1417.1417.2416.4123,936
October 22, 202515.7916.3716.3716.7715.7964,800
October 21, 202516.3116.1916.1916.3115.869,300
October 20, 202515.916.1916.1916.4115.8913,400
October 17, 202516.1716.0816.0816.215.958,900
October 16, 202516.6516.2116.2116.8116.1122,063
October 15, 20251716.6416.641716.4216,229
October 14, 202517.3916.9116.9117.3916.718,639
October 10, 202517.2716.6516.6517.2716.6514,142
October 09, 202517.717.2517.2517.717.2422,829
October 08, 202517.0617.5517.5517.8717.0631,415
October 07, 202517.3617.0417.0417.3616.9212,202
October 06, 202517.4717.4517.4517.6516.933,000
October 03, 202517.0217.2617.2617.5117.0232,689
October 02, 202516.7417.0217.0217.0516.7421,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved