Magna Intl

MGA
🏛️ canada →
64.50
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 54.82 54.87 54.82 54.87 19.7K
09:31 54.87 54.89 54.87 54.89 1.1K
09:32 55.00 55.03 55.00 55.00 1.1K
09:33 54.93 54.94 54.79 54.79 1.8K
09:34 54.80 54.81 54.79 54.79 0.5K
09:35 54.84 54.84 54.84 54.84 0.1K
09:36 54.73 54.73 54.73 54.73 0.6K
09:37 54.84 54.84 54.84 54.84 0.1K
09:38 54.86 54.86 54.84 54.84 0.3K
09:39 54.82 54.86 54.82 54.86 1.1K
09:40 54.89 54.89 54.75 54.75 0.8K
09:41 54.75 54.75 54.75 54.75 0.1K
09:42 54.85 54.90 54.84 54.86 2.2K
09:43 54.84 54.84 54.84 54.84 0.3K
09:44 54.93 54.93 54.93 54.93 1.0K
09:45 54.93 54.93 54.81 54.81 0.8K
09:46 54.79 54.79 54.79 54.79 0.1K
09:47 54.81 54.81 54.80 54.80 1.0K
09:48 54.82 54.87 54.82 54.86 1.2K
09:49 54.89 54.89 54.87 54.87 0.2K
09:50 54.90 54.97 54.90 54.97 2.3K
09:51 54.89 54.89 54.81 54.81 0.7K
09:52 54.84 54.87 54.84 54.87 0.2K
09:53 54.82 54.82 54.76 54.76 0.8K
09:54 54.79 54.79 54.68 54.68 2.4K
09:55 54.66 54.66 54.66 54.66 0.1K
09:56 54.54 54.54 54.54 54.54 0.2K
09:57 54.58 54.59 54.55 54.59 1.1K
09:58 54.61 54.65 54.61 54.62 1.8K
10:00 54.61 54.61 54.55 54.55 2.7K
10:01 54.60 54.64 54.60 54.61 2.1K
10:02 54.60 54.73 54.60 54.70 1.6K
10:03 54.67 54.70 54.67 54.70 0.5K
10:04 54.68 54.70 54.65 54.70 1.5K
10:05 54.70 54.70 54.70 54.70 0.8K
10:06 54.72 54.77 54.72 54.77 1.2K
10:07 54.74 54.83 54.74 54.82 1.6K
10:08 54.85 54.85 54.82 54.82 2.7K
10:09 54.84 54.84 54.84 54.84 0.1K
10:10 54.83 54.83 54.82 54.82 0.5K
10:12 54.83 54.86 54.80 54.81 2.8K
10:13 54.83 54.83 54.82 54.82 1.0K
10:14 54.87 54.91 54.87 54.91 1.1K
10:15 54.89 54.89 54.82 54.88 1.5K
10:16 54.88 54.88 54.87 54.88 0.7K
10:17 54.86 54.86 54.82 54.82 0.3K
10:18 54.80 54.82 54.75 54.75 2.0K
10:19 54.73 54.73 54.73 54.73 0.1K
10:20 54.70 54.70 54.70 54.70 0.1K
10:21 54.70 54.78 54.70 54.76 1.5K
10:22 54.80 54.81 54.80 54.81 0.2K
10:23 54.75 54.76 54.71 54.75 2.3K
10:24 54.78 54.81 54.78 54.81 0.3K
10:25 54.82 54.82 54.82 54.82 0.6K
10:26 54.80 54.81 54.79 54.81 0.7K
10:27 54.83 54.83 54.81 54.81 0.7K
10:28 54.79 54.79 54.76 54.77 1.8K
10:29 54.77 54.77 54.76 54.76 0.3K
10:30 54.78 54.81 54.77 54.81 0.7K
10:31 54.80 54.82 54.69 54.69 1.2K
10:32 54.71 54.71 54.70 54.70 0.5K
10:33 54.65 54.68 54.65 54.68 0.4K
10:34 54.63 54.63 54.62 54.62 0.7K
10:35 54.61 54.61 54.55 54.55 1.8K
10:36 54.59 54.59 54.54 54.54 0.6K
10:37 54.59 54.62 54.59 54.62 0.9K
10:39 54.60 54.66 54.60 54.66 1.0K
10:41 54.63 54.63 54.60 54.60 0.9K
10:42 54.61 54.61 54.56 54.56 1.4K
10:43 54.62 54.67 54.62 54.66 1.5K
10:45 54.64 54.64 54.62 54.62 0.6K
10:47 54.61 54.61 54.60 54.61 0.9K
10:48 54.66 54.68 54.63 54.63 1.1K
10:50 54.67 54.72 54.67 54.72 1.5K
10:54 54.74 54.74 54.72 54.72 0.2K
10:55 54.69 54.69 54.69 54.69 2.1K
10:56 54.68 54.72 54.68 54.72 1.9K
10:57 54.72 54.72 54.72 54.72 0.1K
10:58 54.73 54.73 54.71 54.72 1.0K
10:59 54.73 54.73 54.73 54.73 0.5K
11:00 54.75 54.77 54.74 54.77 1.3K
11:01 54.80 54.80 54.75 54.77 1.8K
11:02 54.78 54.82 54.78 54.82 0.3K
11:04 54.83 54.86 54.83 54.86 1.1K
11:07 54.80 54.82 54.80 54.82 1.5K
11:08 54.82 54.83 54.82 54.82 1.0K
11:09 54.80 54.80 54.74 54.74 1.6K
11:11 54.76 54.76 54.74 54.74 1.0K
11:12 54.71 54.71 54.71 54.71 0.4K
11:15 54.70 54.74 54.70 54.74 1.6K
11:16 54.71 54.75 54.70 54.75 1.8K
11:17 54.72 54.75 54.72 54.73 2.4K
11:18 54.76 54.77 54.76 54.77 0.8K
11:20 54.72 54.73 54.72 54.72 1.1K
11:21 54.72 54.72 54.72 54.72 0.3K
11:23 54.73 54.77 54.73 54.75 1.4K
11:24 54.74 54.74 54.71 54.72 2.2K
11:25 54.72 54.72 54.72 54.72 0.8K
11:27 54.74 54.74 54.74 54.74 1.2K
11:28 54.76 54.76 54.75 54.75 1.1K
11:29 54.74 54.75 54.72 54.72 1.1K
11:30 54.71 54.71 54.69 54.70 1.1K
11:31 54.68 54.68 54.68 54.68 0.1K
11:32 54.66 54.66 54.64 54.64 0.5K
11:33 54.65 54.65 54.64 54.64 0.4K
11:34 54.66 54.72 54.66 54.72 1.7K
11:36 54.72 54.72 54.70 54.70 1.4K
11:37 54.72 54.74 54.72 54.73 2.3K
11:38 54.73 54.73 54.73 54.73 0.3K
11:39 54.77 54.77 54.75 54.75 1.5K
11:40 54.73 54.74 54.72 54.72 1.1K
11:41 54.70 54.70 54.68 54.69 1.1K
11:42 54.69 54.69 54.69 54.69 0.3K
11:44 54.69 54.69 54.68 54.69 1.6K
11:45 54.68 54.68 54.64 54.64 1.6K
11:46 54.65 54.67 54.65 54.67 0.7K
11:48 54.66 54.66 54.66 54.66 0.6K
11:49 54.64 54.64 54.64 54.64 0.4K
11:50 54.61 54.61 54.61 54.61 0.5K
11:51 54.62 54.62 54.62 54.62 1.0K
11:52 54.63 54.63 54.63 54.63 0.9K
11:53 54.62 54.62 54.62 54.62 1.2K
11:54 54.63 54.64 54.62 54.62 0.8K
11:55 54.62 54.62 54.61 54.61 0.7K
11:56 54.62 54.62 54.57 54.57 4.8K
11:57 54.54 54.55 54.53 54.55 0.5K
11:58 54.52 54.52 54.51 54.52 0.4K
11:59 54.49 54.49 54.43 54.43 7.2K
12:00 54.41 54.42 54.41 54.42 0.8K
12:01 54.44 54.46 54.44 54.46 0.8K
12:02 54.47 54.47 54.47 54.47 0.4K
12:03 54.47 54.50 54.47 54.48 2.5K
12:04 54.48 54.53 54.48 54.52 2.8K
12:05 54.52 54.52 54.52 54.52 0.4K
12:06 54.52 54.57 54.52 54.57 2.6K
12:07 54.56 54.56 54.56 54.56 0.9K
12:09 54.58 54.61 54.58 54.61 2.0K
12:10 54.57 54.59 54.57 54.59 0.5K
12:11 54.57 54.60 54.57 54.60 0.7K
12:12 54.58 54.61 54.58 54.61 1.8K
12:13 54.60 54.60 54.60 54.60 0.2K
12:14 54.58 54.58 54.57 54.57 1.0K
12:15 54.57 54.58 54.56 54.58 1.2K
12:16 54.59 54.59 54.56 54.56 1.6K
12:17 54.57 54.57 54.57 54.57 0.5K
12:18 54.57 54.57 54.52 54.52 4.5K
12:19 54.53 54.54 54.53 54.54 1.5K
12:20 54.53 54.53 54.53 54.53 0.2K
12:21 54.52 54.52 54.49 54.49 1.3K
12:22 54.48 54.48 54.48 54.48 0.5K
12:23 54.50 54.50 54.49 54.49 1.5K
12:24 54.51 54.51 54.51 54.51 0.2K
12:25 54.49 54.51 54.49 54.51 0.2K
12:26 54.51 54.51 54.51 54.51 0.9K
12:27 54.51 54.51 54.51 54.51 0.1K
12:28 54.49 54.75 54.49 54.68 9.7K
12:29 54.68 54.69 54.63 54.63 1.5K
12:30 54.67 54.67 54.62 54.62 0.8K
12:31 54.61 54.61 54.59 54.59 0.4K
12:32 54.59 54.59 54.58 54.59 1.1K
12:33 54.57 54.57 54.57 54.57 0.1K
12:34 54.63 54.63 54.63 54.63 0.3K
12:35 54.63 54.63 54.48 54.48 1.3K
12:36 54.47 54.47 54.47 54.47 0.5K
12:37 54.51 54.51 54.51 54.51 0.7K
12:38 54.54 54.55 54.53 54.55 0.3K
12:39 54.51 54.51 54.50 54.50 0.2K
12:40 54.45 54.48 54.45 54.48 0.7K
12:41 54.48 54.48 54.48 54.48 0.8K
12:42 54.45 54.46 54.45 54.46 0.8K
12:44 54.48 54.48 54.44 54.45 2.0K
12:45 54.45 54.48 54.45 54.48 0.8K
12:46 54.47 54.47 54.44 54.44 0.2K
12:47 54.42 54.43 54.42 54.43 0.5K
12:48 54.45 54.47 54.44 54.47 1.1K
12:49 54.46 54.46 54.44 54.45 0.6K
12:50 54.43 54.43 54.42 54.42 0.4K
12:51 54.41 54.41 54.41 54.41 0.3K
12:52 54.40 54.40 54.36 54.36 1.5K
12:53 54.37 54.38 54.37 54.38 1.1K
12:54 54.39 54.39 54.39 54.39 0.1K
12:55 54.36 54.36 54.34 54.34 0.3K
12:56 54.34 54.34 54.33 54.33 0.7K
12:57 54.32 54.32 54.32 54.32 0.7K
12:58 54.31 54.31 54.28 54.28 1.6K
12:59 54.27 54.29 54.25 54.29 2.5K
13:00 54.29 54.29 54.28 54.28 1.1K
13:01 54.28 54.28 54.28 54.28 0.1K
13:03 54.30 54.32 54.30 54.31 0.9K
13:05 54.28 54.28 54.28 54.28 1.0K
13:06 54.27 54.27 54.25 54.25 0.8K
13:07 54.26 54.26 54.26 54.26 1.3K
13:08 54.24 54.26 54.23 54.26 0.5K
13:09 54.24 54.27 54.24 54.27 0.9K
13:10 54.27 54.30 54.27 54.29 0.8K
13:11 54.26 54.26 54.23 54.23 1.3K
13:12 54.19 54.19 54.19 54.19 0.3K
13:14 54.19 54.19 54.18 54.19 1.9K
13:15 54.18 54.19 54.18 54.19 0.4K
13:16 54.20 54.21 54.20 54.21 0.8K
13:18 54.22 54.23 54.22 54.23 0.3K
13:20 54.23 54.23 54.23 54.23 0.9K
13:22 54.27 54.27 54.27 54.27 0.2K
13:23 54.27 54.30 54.27 54.30 1.0K
13:24 54.26 54.34 54.26 54.34 4.2K
13:25 54.32 54.32 54.30 54.30 0.9K
13:26 54.27 54.27 54.26 54.26 0.6K
13:28 54.26 54.26 54.21 54.21 1.1K
13:29 54.19 54.19 54.18 54.18 0.6K
13:30 54.18 54.18 54.18 54.18 0.1K
13:31 54.21 54.22 54.20 54.21 2.1K
13:32 54.18 54.22 54.18 54.22 1.8K
13:33 54.22 54.22 54.18 54.19 5.0K
13:34 54.18 54.18 54.18 54.18 0.1K
13:35 54.16 54.17 54.13 54.13 2.3K
13:36 54.16 54.16 54.16 54.16 0.8K
13:37 54.16 54.19 54.16 54.19 6.5K
13:38 54.20 54.21 54.20 54.21 0.3K
13:39 54.23 54.23 54.17 54.17 1.3K
13:42 54.15 54.15 54.14 54.14 0.6K
13:43 54.12 54.12 54.09 54.09 0.7K
13:44 54.10 54.13 54.10 54.13 1.0K
13:45 54.15 54.15 54.15 54.15 0.9K
13:46 54.21 54.21 54.21 54.21 0.7K
13:48 54.21 54.21 54.17 54.17 2.0K
13:49 54.21 54.21 54.19 54.19 0.7K
13:51 54.18 54.18 54.18 54.18 0.3K
13:53 54.16 54.22 54.16 54.22 0.9K
13:54 54.22 54.22 54.20 54.20 0.4K
13:55 54.18 54.18 54.16 54.16 1.0K
13:56 54.18 54.18 54.15 54.15 1.1K
13:57 54.17 54.21 54.17 54.21 1.3K
13:59 54.26 54.28 54.26 54.26 0.4K
14:00 54.25 54.25 54.23 54.23 1.0K
14:01 54.20 54.20 54.20 54.20 0.3K
14:02 54.25 54.25 54.25 54.25 1.0K
14:03 54.25 54.28 54.25 54.28 0.8K
14:04 54.28 54.28 54.25 54.27 0.8K
14:05 54.27 54.27 54.24 54.24 1.4K
14:06 54.24 54.24 54.23 54.23 0.2K
14:07 54.21 54.21 54.20 54.20 1.2K
14:09 54.20 54.20 54.20 54.20 0.4K
14:11 54.21 54.24 54.21 54.24 2.3K
14:13 54.27 54.28 54.27 54.28 1.7K
14:14 54.26 54.27 54.26 54.27 0.8K
14:15 54.26 54.28 54.25 54.28 1.3K
14:16 54.30 54.30 54.26 54.28 1.3K
14:17 54.30 54.33 54.30 54.33 0.6K
14:18 54.33 54.33 54.33 54.33 0.3K
14:19 54.32 54.32 54.32 54.32 0.6K
14:20 54.32 54.33 54.32 54.33 0.4K
14:21 54.33 54.33 54.29 54.29 2.7K
14:22 54.30 54.35 54.30 54.33 2.2K
14:23 54.32 54.33 54.31 54.31 0.5K
14:24 54.31 54.31 54.29 54.29 1.0K
14:25 54.26 54.28 54.26 54.28 1.5K
14:26 54.28 54.28 54.27 54.27 0.9K
14:27 54.29 54.29 54.29 54.29 0.9K
14:28 54.29 54.29 54.28 54.28 0.8K
14:29 54.27 54.27 54.27 54.27 0.5K
14:30 54.26 54.29 54.26 54.29 1.3K
14:31 54.28 54.28 54.28 54.28 0.2K
14:32 54.28 54.29 54.28 54.29 0.3K
14:33 54.29 54.32 54.29 54.32 1.0K
14:34 54.34 54.34 54.31 54.31 2.8K
14:35 54.31 54.33 54.31 54.33 0.3K
14:38 54.35 54.36 54.35 54.36 1.3K
14:39 54.36 54.36 54.36 54.36 0.6K
14:40 54.37 54.41 54.37 54.41 0.8K
14:41 54.41 54.41 54.41 54.41 0.2K
14:42 54.44 54.52 54.44 54.52 1.0K
14:43 54.51 54.51 54.49 54.49 2.0K
14:44 54.50 54.50 54.46 54.46 1.0K
14:45 54.47 54.48 54.47 54.48 0.8K
14:46 54.49 54.49 54.49 54.49 0.6K
14:47 54.50 54.52 54.50 54.52 1.9K
14:49 54.51 54.51 54.51 54.51 0.3K
14:50 54.51 54.56 54.51 54.56 1.4K
14:51 54.56 54.56 54.53 54.55 2.0K
14:52 54.54 54.54 54.54 54.54 0.1K
14:53 54.52 54.52 54.52 54.52 0.6K
14:54 54.53 54.53 54.53 54.53 0.2K
14:55 54.53 54.53 54.53 54.53 0.2K
14:56 54.52 54.52 54.52 54.52 0.6K
14:57 54.51 54.54 54.51 54.54 2.7K
14:58 54.53 54.53 54.50 54.50 1.2K
14:59 54.49 54.49 54.47 54.47 0.6K
15:00 54.48 54.51 54.48 54.49 0.7K
15:01 54.53 54.56 54.53 54.56 0.8K
15:02 54.55 54.55 54.55 54.55 0.1K
15:03 54.55 54.55 54.53 54.53 3.5K
15:04 54.52 54.52 54.50 54.50 0.3K
15:05 54.50 54.50 54.50 54.50 0.1K
15:06 54.50 54.52 54.50 54.52 2.1K
15:07 54.52 54.54 54.52 54.54 1.2K
15:08 54.55 54.55 54.55 54.55 0.2K
15:09 54.54 54.54 54.53 54.53 1.1K
15:10 54.53 54.55 54.53 54.55 3.1K
15:11 54.55 54.55 54.55 54.55 0.1K
15:12 54.56 54.58 54.55 54.58 1.4K
15:13 54.58 54.58 54.58 54.58 0.7K
15:14 54.59 54.59 54.58 54.58 1.7K
15:15 54.57 54.57 54.57 54.57 1.6K
15:16 54.56 54.56 54.56 54.56 0.1K
15:17 54.56 54.56 54.55 54.55 1.3K
15:18 54.56 54.58 54.56 54.58 0.5K
15:19 54.55 54.60 54.55 54.60 1.5K
15:20 54.60 54.60 54.56 54.56 1.2K
15:21 54.57 54.58 54.56 54.56 2.2K
15:22 54.54 54.54 54.54 54.54 0.1K
15:23 54.58 54.59 54.58 54.59 1.8K
15:24 54.57 54.59 54.57 54.59 0.8K
15:25 54.58 54.59 54.58 54.59 1.4K
15:26 54.59 54.59 54.59 54.59 1.0K
15:27 54.60 54.60 54.59 54.60 0.8K
15:28 54.56 54.58 54.55 54.55 3.6K
15:29 54.56 54.57 54.56 54.57 1.8K
15:30 54.54 54.55 54.51 54.55 1.6K
15:31 54.56 54.56 54.55 54.55 0.5K
15:32 54.56 54.63 54.56 54.63 2.0K
15:33 54.63 54.63 54.63 54.63 0.5K
15:34 54.64 54.65 54.62 54.62 2.7K
15:35 54.62 54.62 54.61 54.61 2.1K
15:36 54.61 54.62 54.60 54.62 0.7K
15:37 54.62 54.65 54.62 54.65 0.9K
15:38 54.64 54.64 54.64 54.64 1.5K
15:39 54.64 54.64 54.63 54.63 1.7K
15:40 54.63 54.65 54.63 54.64 1.9K
15:41 54.63 54.65 54.63 54.65 1.8K
15:42 54.66 54.66 54.66 54.66 0.8K
15:43 54.68 54.70 54.68 54.70 1.7K
15:44 54.70 54.71 54.69 54.69 3.8K
15:45 54.69 54.73 54.69 54.73 1.1K
15:46 54.73 54.73 54.71 54.73 2.9K
15:47 54.73 54.74 54.73 54.74 0.9K
15:48 54.75 54.75 54.72 54.74 3.6K
15:49 54.73 54.73 54.69 54.71 4.6K
15:50 54.68 54.68 54.61 54.62 9.3K
15:51 54.63 54.65 54.63 54.63 2.6K
15:52 54.64 54.68 54.64 54.68 2.1K
15:53 54.68 54.69 54.67 54.69 6.3K
15:54 54.71 54.79 54.71 54.78 8.6K
15:55 54.78 54.81 54.76 54.81 8.3K
15:56 54.78 54.79 54.75 54.76 14.3K
15:57 54.75 54.78 54.73 54.78 12.3K
15:58 54.76 54.78 54.76 54.77 6.1K
15:59 54.78 54.80 54.76 54.80 14.0K
16:00 54.79 54.79 54.79 54.79 2,439.1K
16:01 54.79 54.79 54.79 54.79 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available