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 54.31 54.35 54.06 54.06 8.4K
09:31 54.06 54.06 54.06 54.06 0.7K
09:32 54.05 54.05 53.80 53.80 4.2K
09:33 53.91 53.98 53.91 53.98 1.9K
09:34 53.98 53.98 53.75 53.83 3.7K
09:35 53.91 53.91 53.91 53.91 0.3K
09:36 53.93 53.93 53.88 53.88 1.4K
09:37 53.93 53.96 53.93 53.96 0.9K
09:38 53.98 54.17 53.98 54.17 1.4K
09:39 54.14 54.20 54.14 54.16 0.3K
09:40 54.21 54.21 54.21 54.21 0.4K
09:41 54.14 54.14 54.14 54.14 0.3K
09:42 54.00 54.07 54.00 54.06 2.4K
09:43 54.13 54.13 54.04 54.11 2.3K
09:44 54.14 54.14 54.09 54.09 0.3K
09:45 54.17 54.17 54.17 54.17 1.3K
09:46 54.31 54.31 54.27 54.27 0.7K
09:47 54.32 54.32 54.32 54.32 0.9K
09:48 54.34 54.34 54.32 54.32 0.6K
09:49 54.32 54.46 54.32 54.46 2.5K
09:50 54.47 54.47 54.47 54.47 2.0K
09:51 54.44 54.47 54.44 54.47 1.4K
09:52 54.48 54.50 54.44 54.44 1.5K
09:53 54.40 54.43 54.40 54.43 1.4K
09:54 54.38 54.38 54.36 54.36 0.3K
09:55 54.40 54.40 54.39 54.39 0.4K
09:56 54.40 54.40 54.31 54.31 2.6K
09:58 54.23 54.33 54.23 54.28 0.9K
09:59 54.31 54.33 54.31 54.33 0.5K
10:00 54.42 54.42 54.30 54.30 1.8K
10:01 54.31 54.36 54.31 54.36 0.4K
10:02 54.35 54.35 54.34 54.35 0.4K
10:03 54.27 54.27 54.25 54.27 0.9K
10:04 54.29 54.29 54.29 54.29 0.9K
10:05 54.36 54.42 54.36 54.42 1.5K
10:06 54.40 54.40 54.40 54.40 0.2K
10:07 54.43 54.49 54.43 54.43 1.1K
10:08 54.42 54.42 54.37 54.37 0.8K
10:09 54.36 54.36 54.29 54.29 0.5K
10:10 54.30 54.30 54.19 54.19 1.0K
10:11 54.27 54.36 54.27 54.32 1.3K
10:12 54.28 54.29 54.28 54.29 0.6K
10:13 54.30 54.36 54.30 54.36 2.3K
10:14 54.37 54.37 54.32 54.36 1.5K
10:16 54.30 54.30 54.30 54.30 0.1K
10:17 54.34 54.34 54.34 54.34 0.6K
10:18 54.35 54.41 54.35 54.40 1.7K
10:19 54.44 54.44 54.43 54.43 1.2K
10:21 54.41 54.43 54.38 54.43 2.7K
10:22 54.41 54.52 54.41 54.52 1.4K
10:23 54.54 54.60 54.54 54.57 1.9K
10:24 54.55 54.55 54.51 54.51 0.5K
10:25 54.49 54.49 54.44 54.44 0.4K
10:26 54.43 54.47 54.43 54.47 0.4K
10:27 54.48 54.48 54.45 54.45 1.1K
10:28 54.46 54.47 54.46 54.47 0.7K
10:29 54.49 54.49 54.49 54.49 0.2K
10:30 54.51 54.55 54.51 54.55 1.3K
10:31 54.52 54.55 54.51 54.51 1.4K
10:32 54.51 54.55 54.51 54.55 1.1K
10:33 54.53 54.53 54.53 54.53 0.3K
10:34 54.53 54.54 54.53 54.54 0.2K
10:35 54.53 54.53 54.48 54.48 0.7K
10:36 54.50 54.55 54.50 54.53 1.2K
10:37 54.52 54.54 54.52 54.54 0.9K
10:38 54.54 54.58 54.54 54.55 1.8K
10:39 54.55 54.55 54.53 54.53 0.4K
10:40 54.55 54.55 54.51 54.51 0.4K
10:41 54.47 54.47 54.47 54.47 0.4K
10:42 54.47 54.47 54.44 54.44 3.4K
10:43 54.47 54.48 54.45 54.48 1.4K
10:44 54.48 54.49 54.46 54.49 0.9K
10:45 54.45 54.50 54.45 54.50 1.0K
10:46 54.48 54.48 54.48 54.48 0.4K
10:47 54.50 54.53 54.50 54.53 1.2K
10:48 54.49 54.53 54.49 54.53 0.8K
10:49 54.49 54.50 54.49 54.50 1.5K
10:50 54.50 54.50 54.47 54.50 1.2K
10:51 54.51 54.51 54.50 54.50 0.6K
10:52 54.49 54.49 54.44 54.44 0.9K
10:53 54.43 54.43 54.34 54.34 3.7K
10:54 54.34 54.34 54.31 54.31 0.4K
10:56 54.32 54.32 54.29 54.29 0.3K
10:57 54.29 54.29 54.22 54.26 0.5K
10:58 54.24 54.25 54.20 54.20 6.7K
10:59 54.20 54.20 54.18 54.18 1.0K
11:00 54.16 54.20 54.16 54.20 7.6K
11:01 54.22 54.22 54.17 54.18 2.1K
11:02 54.18 54.18 54.12 54.16 2.6K
11:03 54.17 54.17 54.14 54.14 0.2K
11:04 54.16 54.16 54.15 54.16 0.4K
11:05 54.13 54.16 54.13 54.15 1.4K
11:06 54.13 54.19 54.13 54.16 1.7K
11:07 54.14 54.16 54.14 54.16 0.4K
11:08 54.17 54.22 54.17 54.22 1.5K
11:09 54.25 54.26 54.25 54.26 1.1K
11:10 54.32 54.33 54.32 54.33 1.4K
11:11 54.36 54.36 54.31 54.31 1.2K
11:12 54.28 54.28 54.28 54.28 0.2K
11:13 54.25 54.28 54.25 54.28 0.9K
11:14 54.34 54.34 54.34 54.34 0.2K
11:15 54.34 54.37 54.34 54.37 1.2K
11:16 54.39 54.40 54.39 54.40 1.1K
11:17 54.40 54.41 54.39 54.41 1.0K
11:18 54.38 54.38 54.38 54.38 0.3K
11:19 54.36 54.36 54.36 54.36 0.2K
11:20 54.35 54.35 54.33 54.33 1.0K
11:21 54.29 54.29 54.26 54.26 0.4K
11:23 54.29 54.30 54.29 54.30 0.8K
11:24 54.30 54.31 54.30 54.31 1.1K
11:25 54.31 54.32 54.31 54.32 0.5K
11:26 54.30 54.30 54.29 54.29 0.5K
11:27 54.28 54.28 54.28 54.28 0.3K
11:28 54.25 54.25 54.24 54.24 0.2K
11:29 54.23 54.25 54.23 54.25 0.2K
11:30 54.26 54.35 54.26 54.35 1.3K
11:31 54.36 54.42 54.36 54.40 1.1K
11:33 54.40 54.45 54.40 54.45 0.7K
11:34 54.45 54.45 54.41 54.42 1.0K
11:36 54.43 54.43 54.42 54.42 1.6K
11:37 54.40 54.40 54.40 54.40 0.2K
11:38 54.41 54.41 54.37 54.37 1.5K
11:39 54.37 54.38 54.34 54.37 2.0K
11:40 54.38 54.38 54.38 54.38 0.3K
11:41 54.35 54.35 54.31 54.31 1.8K
11:42 54.29 54.29 54.29 54.29 0.8K
11:43 54.27 54.35 54.27 54.32 2.0K
11:44 54.30 54.31 54.30 54.31 0.6K
11:46 54.31 54.36 54.31 54.36 1.1K
11:47 54.33 54.33 54.33 54.33 0.5K
11:48 54.35 54.35 54.35 54.35 0.5K
11:49 54.35 54.35 54.32 54.32 1.1K
11:50 54.32 54.32 54.31 54.31 0.8K
11:51 54.30 54.30 54.30 54.30 1.0K
11:53 54.28 54.28 54.28 54.28 0.8K
11:54 54.28 54.28 54.27 54.27 1.2K
11:55 54.26 54.26 54.26 54.26 0.5K
11:56 54.24 54.24 54.16 54.16 1.8K
11:57 54.17 54.17 54.15 54.15 0.8K
11:58 54.15 54.15 54.14 54.15 0.6K
11:59 54.12 54.13 54.12 54.13 0.9K
12:00 54.20 54.20 54.18 54.18 2.6K
12:01 54.18 54.18 54.15 54.15 0.5K
12:02 54.16 54.18 54.16 54.18 0.7K
12:03 54.19 54.20 54.15 54.17 2.9K
12:05 54.18 54.18 54.16 54.16 0.7K
12:06 54.15 54.21 54.15 54.15 3.7K
12:08 54.14 54.14 54.13 54.13 1.3K
12:09 54.13 54.22 54.13 54.19 2.7K
12:11 54.15 54.16 54.15 54.16 1.3K
12:12 54.16 54.19 54.16 54.19 0.3K
12:13 54.17 54.17 54.11 54.12 1.7K
12:14 54.13 54.13 54.13 54.13 0.8K
12:15 54.11 54.13 54.08 54.08 0.6K
12:16 54.07 54.08 54.07 54.08 2.1K
12:17 54.07 54.07 54.03 54.03 0.7K
12:18 54.06 54.07 54.06 54.06 1.4K
12:19 54.04 54.04 54.04 54.04 0.2K
12:20 54.02 54.07 54.02 54.07 1.7K
12:21 54.08 54.08 54.07 54.07 0.3K
12:22 54.08 54.08 54.08 54.08 0.3K
12:23 54.09 54.13 54.09 54.13 1.0K
12:24 54.12 54.12 54.12 54.12 0.3K
12:25 54.11 54.11 54.10 54.11 1.3K
12:26 54.12 54.12 54.08 54.11 2.2K
12:27 54.11 54.12 54.11 54.12 0.7K
12:28 54.14 54.14 54.14 54.14 0.4K
12:29 54.16 54.16 54.12 54.12 2.1K
12:30 54.13 54.19 54.13 54.17 1.3K
12:31 54.15 54.15 54.14 54.14 0.4K
12:32 54.16 54.18 54.15 54.15 1.5K
12:33 54.14 54.14 54.14 54.14 0.1K
12:35 54.16 54.17 54.14 54.17 1.9K
12:37 54.16 54.18 54.08 54.09 2.5K
12:38 54.08 54.09 54.08 54.09 0.4K
12:39 54.09 54.09 54.09 54.09 1.2K
12:40 54.08 54.08 54.07 54.08 1.4K
12:41 54.06 54.06 54.01 54.01 1.2K
12:42 53.99 54.01 53.97 54.01 4.7K
12:43 54.04 54.05 53.99 54.03 2.6K
12:44 54.03 54.06 54.03 54.06 1.9K
12:45 54.07 54.07 54.04 54.04 0.6K
12:46 54.08 54.10 54.08 54.10 0.9K
12:47 54.08 54.08 54.03 54.03 0.8K
12:48 54.03 54.03 53.95 53.95 1.1K
12:49 53.96 53.96 53.93 53.93 1.0K
12:50 53.91 53.94 53.91 53.92 0.3K
12:51 53.95 53.95 53.94 53.94 2.1K
12:52 53.94 53.98 53.94 53.98 0.5K
12:53 53.99 54.00 53.96 54.00 1.3K
12:54 54.01 54.05 54.01 54.05 1.3K
12:55 54.05 54.13 54.05 54.13 1.2K
12:57 54.14 54.14 54.14 54.14 0.1K
12:58 54.10 54.10 54.10 54.10 0.8K
12:59 54.07 54.10 54.07 54.08 0.9K
13:00 54.09 54.15 54.09 54.15 0.5K
13:01 54.19 54.19 54.15 54.15 0.6K
13:02 54.16 54.19 54.16 54.19 1.1K
13:03 54.21 54.21 54.17 54.17 0.5K
13:04 54.18 54.18 54.14 54.14 0.6K
13:05 54.13 54.13 54.12 54.12 1.0K
13:06 54.12 54.12 54.06 54.06 1.3K
13:07 54.07 54.08 54.07 54.08 1.1K
13:08 54.09 54.10 54.09 54.10 0.3K
13:09 54.10 54.12 54.10 54.12 1.7K
13:10 54.10 54.10 54.10 54.10 0.3K
13:11 54.12 54.12 54.12 54.12 0.1K
13:12 54.13 54.13 54.13 54.13 0.6K
13:13 54.14 54.14 54.13 54.14 0.9K
13:14 54.13 54.13 54.13 54.13 0.5K
13:15 54.14 54.14 54.12 54.12 1.0K
13:16 54.11 54.11 54.10 54.11 0.8K
13:18 54.10 54.10 54.07 54.07 1.3K
13:20 54.08 54.08 54.07 54.07 0.2K
13:21 54.08 54.08 54.08 54.08 0.7K
13:22 54.07 54.07 54.06 54.06 0.7K
13:23 54.06 54.08 54.05 54.08 1.8K
13:24 54.08 54.10 54.08 54.10 0.8K
13:25 54.11 54.12 54.11 54.12 0.4K
13:26 54.11 54.11 54.09 54.09 0.7K
13:27 54.11 54.11 54.10 54.10 0.7K
13:28 54.08 54.08 54.08 54.08 0.8K
13:29 54.09 54.12 54.09 54.12 1.0K
13:30 54.09 54.13 54.09 54.13 0.9K
13:31 54.17 54.17 54.15 54.15 1.4K
13:32 54.14 54.15 54.14 54.15 0.4K
13:33 54.14 54.16 54.14 54.16 0.8K
13:34 54.17 54.18 54.17 54.18 0.6K
13:35 54.19 54.21 54.17 54.21 1.1K
13:36 54.19 54.19 54.19 54.19 0.3K
13:37 54.19 54.19 54.18 54.18 0.8K
13:38 54.20 54.20 54.20 54.20 1.0K
13:39 54.20 54.22 54.20 54.21 0.8K
13:40 54.22 54.22 54.22 54.22 0.2K
13:41 54.21 54.21 54.19 54.19 1.0K
13:43 54.16 54.17 54.16 54.17 0.3K
13:45 54.16 54.20 54.16 54.20 0.8K
13:46 54.20 54.20 54.20 54.20 0.2K
13:48 54.21 54.21 54.19 54.20 0.6K
13:49 54.22 54.22 54.22 54.22 0.7K
13:50 54.22 54.22 54.20 54.20 1.0K
13:51 54.19 54.25 54.19 54.21 1.3K
13:52 54.23 54.24 54.23 54.24 0.5K
13:53 54.24 54.24 54.16 54.16 2.1K
13:54 54.18 54.18 54.18 54.18 0.7K
13:56 54.15 54.15 54.14 54.14 0.7K
13:57 54.12 54.12 54.12 54.12 0.5K
13:58 54.13 54.17 54.13 54.14 1.4K
13:59 54.12 54.12 54.12 54.12 0.3K
14:00 54.13 54.17 54.12 54.12 2.9K
14:01 54.13 54.13 54.09 54.11 1.9K
14:02 54.09 54.09 54.09 54.09 0.1K
14:03 54.09 54.09 54.09 54.09 0.2K
14:04 54.06 54.06 54.06 54.06 0.2K
14:05 54.05 54.06 54.05 54.05 0.4K
14:06 54.06 54.06 54.04 54.04 0.5K
14:07 54.05 54.05 54.05 54.05 1.0K
14:08 54.07 54.07 54.07 54.07 0.4K
14:09 54.04 54.04 54.04 54.04 0.1K
14:10 54.04 54.04 54.04 54.04 0.8K
14:11 54.04 54.05 54.04 54.05 0.4K
14:12 54.05 54.05 54.05 54.05 0.1K
14:13 54.04 54.04 54.04 54.04 0.3K
14:14 54.03 54.04 54.02 54.04 1.2K
14:15 54.08 54.11 54.07 54.11 2.3K
14:16 54.13 54.13 54.11 54.13 0.6K
14:17 54.16 54.20 54.16 54.20 1.6K
14:18 54.21 54.21 54.21 54.21 0.1K
14:19 54.21 54.21 54.18 54.18 1.5K
14:20 54.16 54.16 54.13 54.13 0.9K
14:21 54.12 54.12 54.12 54.12 0.2K
14:22 54.11 54.11 54.10 54.10 0.4K
14:23 54.11 54.11 54.08 54.08 1.4K
14:24 54.07 54.07 54.06 54.06 0.2K
14:25 54.06 54.06 54.06 54.06 3.2K
14:26 54.05 54.05 54.05 54.05 0.3K
14:27 54.03 54.03 54.03 54.03 0.4K
14:28 54.02 54.06 54.01 54.06 1.8K
14:29 54.05 54.05 54.02 54.02 2.2K
14:30 54.03 54.03 54.00 54.00 5.0K
14:31 53.99 54.00 53.99 54.00 0.6K
14:32 53.98 53.98 53.94 53.94 2.4K
14:33 53.94 53.95 53.94 53.95 2.0K
14:34 53.95 53.96 53.94 53.94 4.8K
14:35 54.00 54.01 54.00 54.01 0.7K
14:36 54.00 54.00 54.00 54.00 1.6K
14:37 53.98 53.98 53.98 53.98 1.0K
14:38 53.98 54.00 53.98 54.00 0.4K
14:39 53.99 53.99 53.97 53.97 0.8K
14:40 53.97 53.97 53.94 53.94 1.0K
14:41 53.95 53.98 53.95 53.98 2.3K
14:42 53.95 53.95 53.90 53.90 2.4K
14:43 53.93 53.93 53.93 53.93 0.9K
14:44 53.95 53.95 53.94 53.94 0.7K
14:45 53.96 53.98 53.96 53.98 0.2K
14:46 53.98 53.98 53.95 53.95 1.4K
14:47 53.93 53.93 53.92 53.92 0.4K
14:48 53.89 53.93 53.89 53.93 0.4K
14:49 53.93 53.95 53.93 53.95 1.3K
14:50 53.95 53.95 53.90 53.90 3.5K
14:51 53.91 53.99 53.91 53.99 4.3K
14:52 53.97 54.00 53.90 53.90 9.0K
14:53 53.89 53.90 53.88 53.88 7.9K
14:54 53.87 53.87 53.85 53.85 0.9K
14:55 53.82 53.84 53.82 53.84 2.8K
14:56 53.82 53.84 53.82 53.84 0.3K
14:57 53.82 53.82 53.80 53.81 1.1K
14:58 53.81 53.87 53.81 53.86 2.7K
14:59 53.88 53.90 53.88 53.88 3.5K
15:00 53.86 53.86 53.83 53.83 2.5K
15:01 53.80 53.80 53.75 53.75 0.3K
15:02 53.75 53.79 53.72 53.77 1.9K
15:03 53.77 53.77 53.75 53.75 0.3K
15:04 53.74 53.77 53.74 53.77 1.4K
15:05 53.78 53.78 53.78 53.78 0.1K
15:06 53.77 53.77 53.76 53.76 0.6K
15:07 53.76 53.79 53.76 53.76 4.8K
15:08 53.76 53.76 53.74 53.74 3.8K
15:09 53.71 53.72 53.71 53.72 2.6K
15:10 53.73 53.74 53.73 53.74 3.3K
15:11 53.74 53.74 53.72 53.72 1.6K
15:12 53.74 53.74 53.74 53.74 0.2K
15:13 53.71 53.71 53.70 53.70 4.5K
15:14 53.69 53.70 53.65 53.70 2.1K
15:15 53.71 53.71 53.69 53.69 1.6K
15:16 53.67 53.67 53.66 53.66 0.4K
15:17 53.66 53.68 53.66 53.67 1.8K
15:18 53.68 53.68 53.67 53.67 0.4K
15:19 53.66 53.68 53.66 53.68 1.9K
15:20 53.68 53.69 53.68 53.69 0.7K
15:21 53.69 53.70 53.69 53.69 1.7K
15:22 53.70 53.70 53.69 53.69 2.9K
15:23 53.69 53.70 53.68 53.68 1.5K
15:24 53.66 53.66 53.60 53.60 2.7K
15:25 53.62 53.65 53.62 53.65 1.8K
15:26 53.65 53.67 53.65 53.65 2.3K
15:27 53.65 53.66 53.65 53.65 0.9K
15:28 53.65 53.65 53.64 53.64 0.6K
15:29 53.62 53.62 53.62 53.62 0.5K
15:30 53.60 53.63 53.60 53.62 2.7K
15:31 53.62 53.64 53.62 53.63 3.6K
15:32 53.63 53.63 53.60 53.60 3.3K
15:33 53.58 53.61 53.55 53.61 3.3K
15:34 53.62 53.64 53.60 53.60 1.5K
15:35 53.63 53.63 53.63 53.63 0.6K
15:36 53.64 53.64 53.64 53.64 1.4K
15:37 53.65 53.66 53.65 53.65 1.2K
15:38 53.65 53.66 53.65 53.66 0.6K
15:39 53.68 53.68 53.64 53.65 1.4K
15:40 53.64 53.64 53.64 53.64 1.4K
15:41 53.62 53.62 53.59 53.60 1.7K
15:42 53.60 53.60 53.60 53.60 0.3K
15:43 53.58 53.60 53.57 53.59 3.7K
15:44 53.57 53.57 53.57 53.57 0.5K
15:45 53.57 53.60 53.57 53.60 4.7K
15:46 53.61 53.61 53.60 53.61 1.0K
15:47 53.59 53.60 53.57 53.58 2.3K
15:48 53.58 53.63 53.58 53.62 3.2K
15:49 53.63 53.64 53.63 53.63 2.0K
15:50 53.66 53.71 53.66 53.70 8.5K
15:51 53.71 53.75 53.71 53.73 3.5K
15:52 53.75 53.75 53.71 53.71 3.2K
15:53 53.70 53.71 53.68 53.68 1.8K
15:54 53.67 53.68 53.66 53.66 4.0K
15:55 53.66 53.67 53.63 53.66 6.2K
15:56 53.66 53.66 53.63 53.63 5.1K
15:57 53.63 53.63 53.62 53.62 4.4K
15:58 53.62 53.63 53.60 53.60 6.1K
15:59 53.60 53.61 53.58 53.60 11.4K
16:00 53.59 53.59 53.59 53.59 2,252.7K
16:01 53.59 53.59 53.59 53.59 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available