Toronto - Delayed Quote CAD
Magellan Aerospace Corporation (MAL.TO)
At close: October 21 at 3:59 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 10.65 | 10.65 | 10.18 | 10.27 | 10.27 | 9,377 |
| Oct 18, 2024 | 11.00 | 11.00 | 10.66 | 10.66 | 10.66 | 18,200 |
| Oct 17, 2024 | 10.85 | 11.05 | 10.76 | 11.05 | 11.05 | 60,200 |
| Oct 16, 2024 | 10.63 | 10.88 | 10.50 | 10.85 | 10.85 | 37,900 |
| Oct 15, 2024 | 10.40 | 10.73 | 10.40 | 10.46 | 10.46 | 17,700 |
| Oct 11, 2024 | 10.05 | 10.50 | 10.05 | 10.50 | 10.50 | 34,100 |
| Oct 10, 2024 | 9.81 | 10.26 | 9.81 | 10.26 | 10.26 | 30,800 |
| Oct 9, 2024 | 9.50 | 9.82 | 9.50 | 9.65 | 9.65 | 9,100 |
| Oct 8, 2024 | 9.40 | 9.55 | 9.38 | 9.42 | 9.42 | 8,900 |
| Oct 7, 2024 | 9.38 | 9.45 | 9.37 | 9.45 | 9.45 | 5,300 |
| Oct 4, 2024 | 9.32 | 9.45 | 9.32 | 9.45 | 9.45 | 6,300 |
| Oct 3, 2024 | 9.32 | 9.39 | 9.32 | 9.32 | 9.32 | 5,500 |
| Oct 2, 2024 | 9.33 | 9.39 | 9.30 | 9.30 | 9.30 | 16,500 |
| Oct 1, 2024 | 9.23 | 9.38 | 9.17 | 9.38 | 9.38 | 3,400 |
| Sep 30, 2024 | 9.29 | 9.35 | 9.15 | 9.29 | 9.29 | 20,200 |
| Sep 27, 2024 | 9.34 | 9.35 | 9.16 | 9.28 | 9.28 | 18,800 |
| Sep 26, 2024 | 9.42 | 9.44 | 9.29 | 9.29 | 9.29 | 26,600 |
| Sep 25, 2024 | 9.38 | 9.45 | 9.38 | 9.42 | 9.42 | 1,100 |
| Sep 24, 2024 | 9.37 | 9.46 | 9.37 | 9.46 | 9.46 | 9,600 |
| Sep 23, 2024 | 9.32 | 9.38 | 9.28 | 9.29 | 9.29 | 6,300 |
| Sep 20, 2024 | 9.37 | 9.40 | 9.32 | 9.39 | 9.39 | 29,600 |
| Sep 19, 2024 | 9.32 | 9.46 | 9.32 | 9.38 | 9.38 | 24,500 |
| Sep 18, 2024 | 9.32 | 9.32 | 9.29 | 9.32 | 9.32 | 2,600 |
| Sep 17, 2024 | 9.30 | 9.36 | 9.29 | 9.32 | 9.32 | 57,600 |
| Sep 16, 2024 | 0.03 Dividend | |||||
| Sep 16, 2024 | 9.21 | 9.36 | 9.21 | 9.32 | 9.32 | 900 |
| Sep 13, 2024 | 9.22 | 9.48 | 9.22 | 9.38 | 9.36 | 8,200 |
| Sep 12, 2024 | 9.20 | 9.44 | 9.11 | 9.44 | 9.41 | 25,700 |
| Sep 11, 2024 | 9.07 | 9.20 | 9.05 | 9.05 | 9.03 | 11,400 |
| Sep 10, 2024 | 9.05 | 9.10 | 9.05 | 9.10 | 9.08 | 1,500 |
| Sep 9, 2024 | 9.08 | 9.08 | 9.00 | 9.05 | 9.03 | 32,500 |
| Sep 6, 2024 | 9.14 | 9.14 | 9.01 | 9.13 | 9.11 | 3,400 |
| Sep 5, 2024 | 9.16 | 9.16 | 9.01 | 9.14 | 9.12 | 2,700 |
| Sep 4, 2024 | 9.08 | 9.27 | 9.01 | 9.17 | 9.15 | 1,500 |
| Sep 3, 2024 | 8.61 | 9.47 | 8.61 | 9.11 | 9.09 | 13,400 |
| Aug 30, 2024 | 9.33 | 9.47 | 9.33 | 9.47 | 9.44 | 5,000 |
| Aug 29, 2024 | 9.19 | 9.48 | 9.16 | 9.44 | 9.41 | 19,400 |
| Aug 28, 2024 | 9.21 | 9.22 | 9.05 | 9.15 | 9.13 | 8,300 |
| Aug 27, 2024 | 9.24 | 9.25 | 9.12 | 9.15 | 9.13 | 9,300 |
| Aug 26, 2024 | 9.24 | 9.35 | 9.24 | 9.28 | 9.26 | 7,300 |
| Aug 23, 2024 | 9.09 | 9.24 | 9.07 | 9.18 | 9.16 | 10,400 |
| Aug 22, 2024 | 9.04 | 9.13 | 9.02 | 9.05 | 9.03 | 1,800 |
| Aug 21, 2024 | 9.07 | 9.15 | 8.90 | 9.00 | 8.98 | 9,600 |
| Aug 20, 2024 | 9.22 | 9.22 | 8.87 | 9.00 | 8.98 | 41,900 |
| Aug 19, 2024 | 9.35 | 9.35 | 9.14 | 9.24 | 9.22 | 3,700 |
| Aug 16, 2024 | 8.97 | 9.26 | 8.80 | 9.05 | 9.03 | 8,200 |
| Aug 15, 2024 | 9.25 | 9.26 | 9.00 | 9.14 | 9.12 | 5,100 |
| Aug 14, 2024 | 9.30 | 9.38 | 9.25 | 9.33 | 9.31 | 5,000 |
| Aug 13, 2024 | 8.72 | 9.46 | 8.72 | 9.25 | 9.23 | 10,400 |
| Aug 12, 2024 | 8.78 | 8.84 | 8.67 | 8.81 | 8.79 | 7,000 |
| Aug 9, 2024 | 8.75 | 8.80 | 8.75 | 8.80 | 8.78 | 2,000 |
| Aug 8, 2024 | 8.55 | 8.79 | 8.55 | 8.69 | 8.67 | 8,100 |
| Aug 7, 2024 | 8.82 | 8.82 | 8.53 | 8.53 | 8.51 | 3,800 |
| Aug 6, 2024 | 8.75 | 8.75 | 8.63 | 8.68 | 8.66 | 13,900 |
| Aug 2, 2024 | 9.26 | 9.26 | 8.60 | 8.78 | 8.76 | 8,300 |
| Aug 1, 2024 | 9.40 | 9.41 | 9.20 | 9.29 | 9.27 | 5,700 |
| Jul 31, 2024 | 9.46 | 9.55 | 9.28 | 9.52 | 9.49 | 15,100 |
| Jul 30, 2024 | 9.07 | 9.30 | 9.07 | 9.25 | 9.23 | 9,300 |
| Jul 29, 2024 | 9.20 | 9.24 | 9.07 | 9.24 | 9.22 | 3,400 |
| Jul 26, 2024 | 9.11 | 9.24 | 9.11 | 9.17 | 9.15 | 4,600 |
| Jul 25, 2024 | 8.89 | 9.19 | 8.89 | 9.11 | 9.09 | 20,900 |
| Jul 24, 2024 | 8.72 | 8.85 | 8.65 | 8.85 | 8.83 | 5,500 |
| Jul 23, 2024 | 8.62 | 8.73 | 8.62 | 8.73 | 8.71 | 5,900 |
| Jul 22, 2024 | 8.50 | 8.67 | 8.50 | 8.65 | 8.63 | 5,000 |
| Jul 19, 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 8.48 | 3,600 |
| Jul 18, 2024 | 8.31 | 8.50 | 8.31 | 8.45 | 8.43 | 2,500 |
| Jul 17, 2024 | 8.30 | 8.50 | 8.27 | 8.33 | 8.31 | 8,700 |
| Jul 16, 2024 | 8.24 | 8.47 | 8.24 | 8.27 | 8.25 | 11,700 |
| Jul 15, 2024 | 8.25 | 8.43 | 8.13 | 8.17 | 8.15 | 21,400 |
| Jul 12, 2024 | 8.12 | 8.25 | 8.12 | 8.25 | 8.23 | 6,700 |
| Jul 11, 2024 | 8.01 | 8.12 | 7.96 | 8.06 | 8.04 | 7,500 |
| Jul 10, 2024 | 7.92 | 8.10 | 7.92 | 8.04 | 8.02 | 7,500 |
| Jul 9, 2024 | 8.17 | 8.22 | 8.04 | 8.22 | 8.20 | 600 |
| Jul 8, 2024 | 8.08 | 8.18 | 8.08 | 8.18 | 8.16 | 4,200 |
| Jul 5, 2024 | 8.00 | 8.10 | 7.95 | 8.01 | 7.99 | 9,500 |
| Jul 4, 2024 | 8.06 | 8.06 | 8.00 | 8.00 | 7.98 | 3,500 |
| Jul 3, 2024 | 8.02 | 8.05 | 8.00 | 8.00 | 7.98 | 6,300 |
| Jul 2, 2024 | 8.08 | 8.20 | 8.01 | 8.01 | 7.99 | 3,900 |
| Jun 28, 2024 | 8.20 | 8.20 | 8.10 | 8.14 | 8.12 | 1,300 |
| Jun 27, 2024 | 8.23 | 8.24 | 8.12 | 8.20 | 8.18 | 1,200 |
| Jun 26, 2024 | 8.00 | 8.20 | 8.00 | 8.19 | 8.17 | 5,700 |
| Jun 25, 2024 | 8.21 | 8.21 | 7.92 | 7.93 | 7.91 | 26,700 |
| Jun 24, 2024 | 8.31 | 8.31 | 8.20 | 8.25 | 8.23 | 8,200 |
| Jun 21, 2024 | 8.35 | 8.42 | 8.34 | 8.34 | 8.32 | 10,900 |
| Jun 20, 2024 | 8.40 | 8.44 | 8.35 | 8.44 | 8.42 | 3,400 |
| Jun 19, 2024 | 8.40 | 8.47 | 8.36 | 8.37 | 8.35 | 4,000 |
| Jun 18, 2024 | 8.30 | 8.40 | 8.30 | 8.34 | 8.32 | 8,700 |
| Jun 17, 2024 | 8.31 | 8.32 | 8.30 | 8.30 | 8.28 | 8,500 |
| Jun 14, 2024 | 0.03 Dividend | |||||
| Jun 14, 2024 | 8.33 | 8.59 | 8.33 | 8.35 | 8.33 | 1,800 |
| Jun 13, 2024 | 8.31 | 8.58 | 8.30 | 8.40 | 8.35 | 6,500 |
| Jun 12, 2024 | 8.30 | 8.50 | 8.26 | 8.38 | 8.33 | 13,600 |
| Jun 11, 2024 | 8.19 | 8.20 | 8.15 | 8.20 | 8.15 | 3,400 |
| Jun 10, 2024 | 8.17 | 8.25 | 8.15 | 8.19 | 8.14 | 4,900 |
| Jun 7, 2024 | 8.25 | 8.30 | 8.22 | 8.22 | 8.17 | 2,500 |
| Jun 6, 2024 | 8.25 | 8.30 | 8.25 | 8.29 | 8.24 | 9,000 |
| Jun 5, 2024 | 8.23 | 8.25 | 8.12 | 8.25 | 8.20 | 2,000 |
| Jun 4, 2024 | 8.18 | 8.18 | 8.01 | 8.10 | 8.05 | 5,100 |
| Jun 3, 2024 | 8.10 | 8.18 | 8.06 | 8.18 | 8.13 | 6,100 |
| May 31, 2024 | 8.01 | 8.01 | 7.97 | 8.00 | 7.95 | 9,300 |
| May 30, 2024 | 8.04 | 8.10 | 8.02 | 8.10 | 8.05 | 4,800 |
| May 29, 2024 | 8.20 | 8.20 | 8.01 | 8.01 | 7.96 | 2,300 |
| May 28, 2024 | 8.12 | 8.25 | 8.04 | 8.20 | 8.15 | 3,900 |
| May 27, 2024 | 8.26 | 8.35 | 8.10 | 8.10 | 8.05 | 14,800 |
| May 24, 2024 | 8.29 | 8.29 | 8.18 | 8.25 | 8.20 | 11,100 |
| May 23, 2024 | 7.98 | 8.30 | 7.95 | 8.19 | 8.14 | 26,700 |
| May 22, 2024 | 7.85 | 7.91 | 7.85 | 7.91 | 7.87 | 2,300 |
| May 21, 2024 | 7.86 | 7.89 | 7.84 | 7.84 | 7.80 | 4,000 |
| May 17, 2024 | 7.83 | 7.89 | 7.83 | 7.85 | 7.81 | 5,900 |
| May 16, 2024 | 7.89 | 7.91 | 7.83 | 7.88 | 7.84 | 4,000 |
| May 15, 2024 | 7.93 | 7.93 | 7.87 | 7.87 | 7.83 | 3,000 |
| May 14, 2024 | 7.89 | 7.92 | 7.87 | 7.92 | 7.88 | 2,600 |
| May 13, 2024 | 8.00 | 8.00 | 7.88 | 7.88 | 7.84 | 5,200 |
| May 10, 2024 | 7.94 | 7.99 | 7.93 | 7.96 | 7.92 | 6,900 |
| May 9, 2024 | 7.96 | 7.98 | 7.94 | 7.95 | 7.91 | 5,900 |
| May 8, 2024 | 8.01 | 8.01 | 7.93 | 7.96 | 7.92 | 7,800 |
| May 7, 2024 | 7.89 | 8.10 | 7.89 | 7.99 | 7.94 | 20,700 |
| May 6, 2024 | 7.78 | 7.94 | 7.78 | 7.89 | 7.85 | 13,200 |
| May 3, 2024 | 8.05 | 8.10 | 7.79 | 7.99 | 7.94 | 14,300 |
| May 2, 2024 | 7.97 | 8.09 | 7.94 | 7.95 | 7.91 | 11,700 |
| May 1, 2024 | 7.99 | 8.00 | 7.78 | 7.90 | 7.86 | 11,300 |
| Apr 30, 2024 | 7.90 | 7.93 | 7.86 | 7.92 | 7.88 | 12,400 |
| Apr 29, 2024 | 7.91 | 7.91 | 7.84 | 7.88 | 7.84 | 9,500 |
| Apr 26, 2024 | 7.95 | 7.95 | 7.85 | 7.88 | 7.84 | 13,600 |
| Apr 25, 2024 | 7.97 | 7.98 | 7.91 | 7.98 | 7.94 | 9,600 |
| Apr 24, 2024 | 7.96 | 7.97 | 7.93 | 7.96 | 7.92 | 5,100 |
| Apr 23, 2024 | 8.09 | 8.10 | 7.98 | 8.00 | 7.95 | 8,700 |
| Apr 22, 2024 | 8.09 | 8.09 | 7.96 | 8.08 | 8.03 | 8,400 |
| Apr 19, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.95 | 300 |
| Apr 18, 2024 | 7.93 | 8.08 | 7.92 | 8.00 | 7.95 | 6,500 |
| Apr 17, 2024 | 7.98 | 7.98 | 7.93 | 7.93 | 7.89 | 10,300 |
| Apr 16, 2024 | 8.00 | 8.00 | 7.98 | 7.99 | 7.94 | 6,000 |
| Apr 15, 2024 | 8.00 | 8.07 | 7.98 | 8.07 | 8.02 | 3,800 |
| Apr 12, 2024 | 7.99 | 8.07 | 7.95 | 7.98 | 7.94 | 4,000 |
| Apr 11, 2024 | 8.28 | 8.28 | 8.00 | 8.04 | 7.99 | 6,700 |
| Apr 10, 2024 | 7.90 | 7.94 | 7.90 | 7.90 | 7.86 | 1,900 |
| Apr 9, 2024 | 8.00 | 8.07 | 7.84 | 7.86 | 7.82 | 6,700 |
| Apr 8, 2024 | 7.88 | 8.00 | 7.81 | 7.92 | 7.88 | 2,700 |
| Apr 5, 2024 | 8.07 | 8.07 | 7.90 | 7.90 | 7.86 | 9,300 |
| Apr 4, 2024 | 8.05 | 8.23 | 8.02 | 8.05 | 8.00 | 6,000 |
| Apr 3, 2024 | 8.00 | 8.10 | 7.90 | 8.10 | 8.05 | 5,100 |
| Apr 2, 2024 | 8.07 | 8.08 | 8.05 | 8.05 | 8.00 | 500 |
| Apr 1, 2024 | 7.99 | 8.16 | 7.80 | 8.08 | 8.03 | 3,200 |
| Mar 28, 2024 | 8.05 | 8.05 | 7.78 | 7.97 | 7.93 | 7,400 |
| Mar 27, 2024 | 8.02 | 8.03 | 7.93 | 7.99 | 7.94 | 1,400 |
| Mar 26, 2024 | 8.10 | 8.10 | 7.77 | 8.00 | 7.95 | 19,600 |
| Mar 25, 2024 | 8.30 | 8.30 | 8.07 | 8.07 | 8.02 | 10,600 |
| Mar 22, 2024 | 8.26 | 8.31 | 8.22 | 8.22 | 8.17 | 2,300 |
| Mar 21, 2024 | 8.18 | 8.35 | 8.18 | 8.26 | 8.21 | 2,400 |
| Mar 20, 2024 | 8.30 | 8.38 | 8.30 | 8.33 | 8.28 | 1,700 |
| Mar 19, 2024 | 8.49 | 8.49 | 8.37 | 8.37 | 8.32 | 600 |
| Mar 18, 2024 | 8.25 | 8.50 | 8.25 | 8.50 | 8.45 | 5,900 |
| Mar 15, 2024 | 8.53 | 8.60 | 8.46 | 8.47 | 8.42 | 13,100 |
| Mar 14, 2024 | 0.03 Dividend | |||||
| Mar 14, 2024 | 8.40 | 8.67 | 8.40 | 8.67 | 8.62 | 16,200 |
| Mar 13, 2024 | 8.34 | 8.46 | 8.28 | 8.40 | 8.33 | 20,800 |
| Mar 12, 2024 | 8.26 | 8.34 | 7.95 | 8.11 | 8.04 | 31,200 |
| Mar 11, 2024 | 8.06 | 8.20 | 8.06 | 8.06 | 7.99 | 6,000 |
| Mar 8, 2024 | 7.99 | 8.07 | 7.99 | 8.01 | 7.94 | 3,700 |
| Mar 7, 2024 | 7.95 | 8.19 | 7.90 | 8.19 | 8.12 | 8,200 |
| Mar 6, 2024 | 8.01 | 8.11 | 8.00 | 8.07 | 8.00 | 1,700 |
| Mar 5, 2024 | 8.01 | 8.12 | 7.90 | 8.12 | 8.05 | 22,200 |
| Mar 4, 2024 | 8.06 | 8.06 | 8.01 | 8.02 | 7.95 | 9,700 |
| Mar 1, 2024 | 7.99 | 8.15 | 7.96 | 8.04 | 7.97 | 16,100 |
| Feb 29, 2024 | 8.03 | 8.10 | 7.96 | 8.00 | 7.93 | 7,900 |
| Feb 28, 2024 | 8.20 | 8.27 | 7.94 | 7.95 | 7.88 | 29,000 |
| Feb 27, 2024 | 7.93 | 8.17 | 7.93 | 8.17 | 8.10 | 5,000 |
| Feb 26, 2024 | 8.10 | 8.10 | 8.06 | 8.09 | 8.02 | 2,200 |
| Feb 23, 2024 | 8.10 | 8.15 | 8.03 | 8.06 | 7.99 | 7,400 |
| Feb 22, 2024 | 8.01 | 8.08 | 7.93 | 8.07 | 8.00 | 5,300 |
| Feb 21, 2024 | 8.10 | 8.14 | 7.95 | 8.01 | 7.94 | 3,400 |
| Feb 20, 2024 | 8.02 | 8.13 | 8.02 | 8.13 | 8.06 | 7,300 |
| Feb 16, 2024 | 8.01 | 8.10 | 8.00 | 8.00 | 7.93 | 5,700 |
| Feb 15, 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 8.03 | 3,600 |
| Feb 14, 2024 | 7.95 | 7.97 | 7.91 | 7.97 | 7.90 | 5,800 |
| Feb 13, 2024 | 8.00 | 8.05 | 7.86 | 7.90 | 7.83 | 26,000 |
| Feb 12, 2024 | 7.95 | 8.03 | 7.95 | 8.00 | 7.93 | 6,500 |
| Feb 9, 2024 | 7.85 | 7.90 | 7.78 | 7.90 | 7.83 | 3,600 |
| Feb 8, 2024 | 7.77 | 7.91 | 7.70 | 7.86 | 7.79 | 4,100 |
| Feb 7, 2024 | 7.71 | 7.80 | 7.71 | 7.78 | 7.71 | 3,200 |
| Feb 6, 2024 | 7.80 | 7.91 | 7.80 | 7.88 | 7.81 | 7,800 |
| Feb 5, 2024 | 7.87 | 7.93 | 7.84 | 7.87 | 7.80 | 38,800 |
| Feb 2, 2024 | 7.66 | 7.87 | 7.66 | 7.85 | 7.78 | 21,100 |
| Feb 1, 2024 | 7.65 | 7.77 | 7.55 | 7.74 | 7.67 | 11,800 |
| Jan 31, 2024 | 7.34 | 7.60 | 7.34 | 7.55 | 7.49 | 8,900 |
| Jan 30, 2024 | 7.50 | 7.58 | 7.47 | 7.50 | 7.44 | 1,600 |
| Jan 29, 2024 | 7.46 | 7.50 | 7.40 | 7.48 | 7.42 | 14,600 |
| Jan 26, 2024 | 7.59 | 7.59 | 7.31 | 7.40 | 7.34 | 4,700 |
| Jan 25, 2024 | 7.50 | 7.58 | 7.35 | 7.58 | 7.51 | 2,200 |
| Jan 24, 2024 | 7.30 | 7.48 | 7.28 | 7.48 | 7.42 | 17,000 |
| Jan 23, 2024 | 7.38 | 7.38 | 7.32 | 7.32 | 7.26 | 6,000 |
| Jan 22, 2024 | 7.49 | 7.49 | 7.37 | 7.37 | 7.31 | 5,900 |
| Jan 19, 2024 | 7.60 | 7.60 | 7.49 | 7.49 | 7.43 | 4,400 |
| Jan 18, 2024 | 7.58 | 7.58 | 7.45 | 7.54 | 7.48 | 19,300 |
| Jan 17, 2024 | 7.58 | 7.69 | 7.51 | 7.58 | 7.51 | 3,300 |
| Jan 16, 2024 | 7.70 | 7.72 | 7.70 | 7.72 | 7.65 | 1,600 |
| Jan 15, 2024 | 7.89 | 7.89 | 7.66 | 7.66 | 7.59 | 2,600 |
| Jan 12, 2024 | 7.71 | 7.72 | 7.67 | 7.67 | 7.60 | 5,300 |
| Jan 11, 2024 | 7.65 | 7.77 | 7.65 | 7.77 | 7.70 | 2,300 |
| Jan 10, 2024 | 7.70 | 7.70 | 7.61 | 7.68 | 7.61 | 7,000 |
| Jan 9, 2024 | 7.74 | 7.74 | 7.64 | 7.70 | 7.63 | 3,500 |
| Jan 8, 2024 | 7.73 | 7.79 | 7.61 | 7.70 | 7.63 | 15,300 |
| Jan 5, 2024 | 7.56 | 7.77 | 7.56 | 7.72 | 7.65 | 7,200 |
| Jan 4, 2024 | 7.80 | 7.84 | 7.80 | 7.80 | 7.73 | 2,600 |
| Jan 3, 2024 | 7.65 | 7.80 | 7.60 | 7.75 | 7.68 | 8,300 |
| Jan 2, 2024 | 7.53 | 7.98 | 7.53 | 7.83 | 7.76 | 5,400 |
| Dec 29, 2023 | 7.51 | 7.85 | 7.49 | 7.85 | 7.78 | 7,400 |
| Dec 28, 2023 | 7.54 | 7.54 | 7.53 | 7.53 | 7.47 | 1,500 |
| Dec 27, 2023 | 7.56 | 7.60 | 7.51 | 7.52 | 7.46 | 15,000 |
| Dec 22, 2023 | 7.56 | 7.62 | 7.41 | 7.56 | 7.50 | 9,600 |
| Dec 21, 2023 | 7.48 | 7.64 | 7.46 | 7.56 | 7.50 | 18,000 |
| Dec 20, 2023 | 7.49 | 7.49 | 7.34 | 7.48 | 7.42 | 20,700 |
| Dec 19, 2023 | 7.50 | 7.50 | 7.48 | 7.49 | 7.43 | 9,100 |
| Dec 18, 2023 | 7.50 | 7.50 | 7.43 | 7.48 | 7.42 | 9,700 |
| Dec 15, 2023 | 7.44 | 7.46 | 7.43 | 7.44 | 7.38 | 3,300 |
| Dec 14, 2023 | 0.03 Dividend | |||||
| Dec 14, 2023 | 7.40 | 7.45 | 7.36 | 7.45 | 7.39 | 6,700 |
| Dec 13, 2023 | 7.45 | 7.45 | 7.37 | 7.40 | 7.31 | 18,600 |
| Dec 12, 2023 | 7.40 | 7.43 | 7.38 | 7.39 | 7.30 | 3,800 |
| Dec 11, 2023 | 7.45 | 7.45 | 7.41 | 7.42 | 7.33 | 3,400 |
| Dec 8, 2023 | 7.46 | 7.48 | 7.41 | 7.45 | 7.36 | 16,000 |
| Dec 7, 2023 | 7.70 | 7.70 | 7.37 | 7.45 | 7.36 | 14,000 |
| Dec 6, 2023 | 7.75 | 7.75 | 7.69 | 7.69 | 7.60 | 2,200 |
| Dec 5, 2023 | 7.84 | 7.88 | 7.71 | 7.71 | 7.62 | 12,400 |
| Dec 4, 2023 | 7.95 | 7.95 | 7.80 | 7.90 | 7.81 | 12,100 |
| Dec 1, 2023 | 7.95 | 8.09 | 7.93 | 7.94 | 7.85 | 9,700 |
| Nov 30, 2023 | 7.80 | 7.90 | 7.76 | 7.88 | 7.79 | 28,600 |
| Nov 29, 2023 | 7.80 | 7.81 | 7.72 | 7.80 | 7.71 | 8,600 |
| Nov 28, 2023 | 7.85 | 7.85 | 7.70 | 7.80 | 7.71 | 6,300 |
| Nov 27, 2023 | 7.90 | 7.94 | 7.90 | 7.94 | 7.85 | 2,400 |
| Nov 24, 2023 | 7.94 | 7.96 | 7.90 | 7.92 | 7.83 | 6,500 |
| Nov 23, 2023 | 7.80 | 8.00 | 7.77 | 7.90 | 7.81 | 4,500 |
| Nov 22, 2023 | 8.01 | 8.09 | 7.93 | 7.94 | 7.85 | 5,500 |
| Nov 21, 2023 | 8.00 | 8.02 | 8.00 | 8.00 | 7.90 | 2,100 |
| Nov 20, 2023 | 8.01 | 8.14 | 8.00 | 8.05 | 7.95 | 7,700 |
| Nov 17, 2023 | 8.03 | 8.15 | 8.00 | 8.11 | 8.01 | 3,200 |
| Nov 16, 2023 | 8.13 | 8.15 | 8.05 | 8.15 | 8.05 | 4,500 |
| Nov 15, 2023 | 8.00 | 8.11 | 8.00 | 8.09 | 7.99 | 16,100 |
| Nov 14, 2023 | 7.76 | 8.00 | 7.76 | 7.99 | 7.89 | 7,400 |
| Nov 13, 2023 | 7.90 | 8.01 | 7.84 | 8.00 | 7.90 | 8,000 |
| Nov 10, 2023 | 7.82 | 8.00 | 7.82 | 7.96 | 7.86 | 4,300 |
| Nov 9, 2023 | 7.91 | 8.00 | 7.70 | 8.00 | 7.90 | 10,700 |
| Nov 8, 2023 | 7.50 | 7.98 | 7.47 | 7.98 | 7.88 | 13,100 |
| Nov 7, 2023 | 7.35 | 7.50 | 7.35 | 7.35 | 7.26 | 9,400 |
| Nov 6, 2023 | 7.44 | 7.50 | 7.41 | 7.50 | 7.41 | 10,800 |
| Nov 3, 2023 | 7.48 | 7.48 | 7.31 | 7.45 | 7.36 | 7,400 |
| Nov 2, 2023 | 7.35 | 7.50 | 7.35 | 7.50 | 7.41 | 6,800 |
| Nov 1, 2023 | 7.35 | 7.38 | 7.25 | 7.38 | 7.29 | 400 |
| Oct 31, 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.25 | 100 |
| Oct 30, 2023 | 7.24 | 7.30 | 7.18 | 7.28 | 7.19 | 3,000 |
| Oct 27, 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.15 | - |
| Oct 26, 2023 | 7.20 | 7.33 | 7.15 | 7.24 | 7.15 | 2,600 |
| Oct 25, 2023 | 7.31 | 7.31 | 7.15 | 7.31 | 7.22 | 5,800 |
| Oct 24, 2023 | 7.49 | 7.49 | 7.44 | 7.44 | 7.35 | 1,400 |
| Oct 23, 2023 | 7.41 | 7.41 | 7.36 | 7.36 | 7.27 | 600 |
Related Tickers
FTG.TO Firan Technology Group Corporation
6.83
-0.87%
MDA.TO MDA Space Ltd.
21.82
+1.21%
CAE.TO CAE Inc.
26.37
-0.45%
HRX.TO Héroux-Devtek Inc.
32.13
-0.06%
MAXQ.NE Maritime Launch Services Inc.
0.0450
0.00%
MDALF MDA Space Ltd.
15.66
-0.10%
BDRAF Bombardier Inc.
80.17
+2.32%
BBD-A.TO Bombardier Inc.
108.51
+2.47%
BBD-B.TO Bombardier Inc.
108.62
+2.48%
CAE CAE Inc.
19.04
-0.78%