Magellan Aerospace Corporation (MAL.TO) TSX

17.26

+0.24(+1.41%)

Updated at October 03 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 202517.0217.2617.2617.5117.0232,689
October 02, 202516.7417.0217.0217.0516.7421,800
October 01, 202516.2916.5816.5816.716.2820,737
September 30, 202516.2516.3616.3616.3815.9430,800
September 29, 202516.4516.2216.2216.5616.1149,213
September 26, 202516.6916.3316.3316.6916.3145,200
September 25, 202516.7916.2616.2616.9316.2133,707
September 24, 202516.8516.5716.5717.1416.5420,900
September 23, 202516.9716.9316.9317.1816.843,332
September 22, 202516.5617.0117.0117.0916.5630,304
September 19, 202516.8416.7516.7516.916.5214,797
September 18, 202516.4916.6916.6917.1216.4944,857
September 17, 202516.4316.4916.4916.6816.426,159
September 16, 202516.9216.4516.4516.9216.4527,215
September 15, 202516.8916.9516.917.1316.6728,200
September 12, 20251716.9716.9717.2916.9430,016
September 11, 202517.3117.3317.3317.6617.1448,700
September 10, 202516.7817.3917.3917.4616.7568,067
September 09, 202516.7216.7916.7916.8916.5242,965
September 08, 202516.3316.7216.7216.7816.1851,800
September 05, 202516.0616.3716.3716.516.0623,820
September 04, 202515.7916.116.116.1615.7921,300
September 03, 202515.7315.8115.8116.0815.6817,931
September 02, 202515.9415.7115.711615.6524,704
August 29, 202515.6215.9415.9415.9715.6123,916
August 28, 202515.6615.6615.6615.7915.534,600
August 27, 202515.5515.5515.5515.7915.5110,000
August 26, 202515.6115.5815.5815.7915.5611,622
August 25, 202515.6915.4715.471615.1627,443
August 22, 202515.5515.8415.8415.8815.5426,800
August 21, 202515.4215.415.415.7415.1629,500
August 20, 202515.5315.1315.1315.6115.0535,784
August 19, 202515.6115.515.515.6115.3228,100
August 18, 202515.4115.515.515.7815.1244,435
August 15, 202515.415.4915.4915.715.347,300
August 14, 202515.715.6815.6816.2815.5557,812
August 13, 202516.5615.7915.7916.5615.11168,200
August 12, 202516.9417.217.217.3116.9421,400
August 11, 202516.9716.9516.9517.0416.731,900
August 08, 202517.2417.0517.0517.316.9622,644
August 07, 202517.1617.1517.1517.1616.997,334
August 06, 202517.1517.0817.0817.2916.9567,337
August 05, 202517.9917.2117.2117.9917.0129,200
August 01, 202516.8517.2217.2217.3316.8410,138
July 31, 202517.1217.0817.0817.1416.8513,700
July 30, 202516.5116.9516.9517.0816.5130,201
July 29, 202516.5216.7916.7916.916.5221,902
July 28, 202516.6316.6816.6816.9116.4849,645
July 25, 202517.3616.816.817.3616.6668,700
July 24, 202517.617.517.517.7517.518,300
July 23, 202517.7317.617.617.8917.5333,528
July 22, 202517.817.8617.8618.0317.6617,800
July 21, 202517.9517.8517.8518.1517.823,539
July 18, 20251817.9517.9518.1617.8913,900
July 17, 202518.0918.0518.0518.1517.8329,197
July 16, 202517.8118.0618.0618.0617.3733,800
July 15, 202518.318.0218.0218.317.912,085
July 14, 202517.818.318.318.317.831,100
July 11, 202518.0117.9517.9518.317.930,000
July 10, 202518.318.2318.2318.318.0120,911
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved