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 52.97 53.21 52.97 53.00 615.3K
09:31 53.42 53.42 53.27 53.27 6.2K
09:32 53.35 53.35 53.33 53.33 0.9K
09:33 53.26 53.26 53.26 53.26 0.1K
09:34 53.47 53.49 53.35 53.35 4.1K
09:35 53.30 53.46 53.30 53.46 5.5K
09:36 53.50 53.54 53.47 53.48 1.3K
09:37 53.43 53.43 53.36 53.43 1.0K
09:38 53.49 53.56 53.49 53.56 3.4K
09:39 53.51 53.53 53.50 53.53 0.8K
09:40 53.53 53.53 53.45 53.49 2.4K
09:41 53.40 53.40 53.37 53.37 0.5K
09:42 53.36 53.36 53.35 53.35 0.2K
09:43 53.30 53.42 53.30 53.42 3.2K
09:44 53.42 53.43 53.40 53.43 0.8K
09:45 53.43 53.43 53.43 53.43 0.2K
09:46 53.47 53.47 53.41 53.41 1.1K
09:47 53.45 53.45 53.42 53.42 0.5K
09:48 53.35 53.35 53.35 53.35 0.2K
09:50 53.38 53.41 53.38 53.41 1.8K
09:51 53.48 53.48 53.41 53.46 6.7K
09:52 53.40 53.42 53.36 53.36 1.1K
09:53 53.41 53.41 53.22 53.22 2.4K
09:54 53.25 53.26 53.20 53.24 4.5K
09:55 53.21 53.21 53.21 53.21 0.1K
09:56 53.23 53.24 53.23 53.24 0.4K
09:57 53.13 53.20 53.12 53.12 1.0K
09:58 53.06 53.14 53.06 53.13 2.6K
09:59 53.06 53.06 53.06 53.06 0.1K
10:00 53.06 53.06 52.93 52.93 1.7K
10:01 52.90 53.00 52.90 52.96 1.5K
10:02 52.94 52.94 52.94 52.94 0.3K
10:03 52.98 53.05 52.98 53.05 2.8K
10:04 53.07 53.07 53.02 53.02 2.2K
10:05 53.00 53.00 52.99 52.99 0.6K
10:06 53.04 53.09 53.04 53.09 3.5K
10:07 53.12 53.15 53.12 53.12 1.1K
10:08 53.12 53.12 53.09 53.09 0.5K
10:09 53.02 53.02 53.01 53.01 0.7K
10:11 52.95 53.03 52.95 52.97 1.0K
10:12 53.03 53.03 53.01 53.01 0.8K
10:13 52.96 52.96 52.95 52.95 0.2K
10:14 52.96 53.00 52.96 53.00 0.3K
10:15 52.94 52.99 52.93 52.93 0.9K
10:16 52.92 52.92 52.92 52.92 0.4K
10:17 52.96 52.96 52.92 52.92 1.0K
10:18 52.94 52.97 52.91 52.91 2.3K
10:19 52.90 52.90 52.89 52.90 1.7K
10:20 52.95 53.02 52.95 53.02 2.1K
10:21 52.99 52.99 52.95 52.95 0.7K
10:22 52.96 53.02 52.96 53.02 2.1K
10:23 52.99 52.99 52.97 52.97 0.4K
10:24 52.91 52.91 52.91 52.91 0.1K
10:25 52.94 52.94 52.94 52.94 0.1K
10:26 52.94 52.94 52.94 52.94 0.1K
10:27 52.94 52.95 52.94 52.95 0.5K
10:28 52.93 52.93 52.91 52.92 2.6K
10:29 52.90 52.91 52.86 52.91 2.6K
10:30 52.92 52.95 52.91 52.91 1.4K
10:32 52.95 52.95 52.91 52.91 1.0K
10:33 52.91 52.92 52.89 52.92 7.1K
10:34 52.91 52.96 52.90 52.95 2.0K
10:35 52.98 52.98 52.92 52.92 1.4K
10:36 52.98 52.98 52.98 52.98 1.3K
10:37 52.97 52.97 52.90 52.90 0.3K
10:38 52.91 52.91 52.88 52.88 0.2K
10:39 52.91 52.93 52.91 52.91 4.2K
10:40 52.89 52.94 52.89 52.94 1.5K
10:41 52.92 52.92 52.92 52.92 0.2K
10:42 52.97 52.97 52.97 52.97 0.8K
10:43 52.97 52.97 52.97 52.97 0.4K
10:44 52.97 53.01 52.97 53.01 1.7K
10:45 53.01 53.01 52.97 52.99 0.9K
10:46 52.98 52.98 52.91 52.91 0.7K
10:47 52.88 52.88 52.88 52.88 0.1K
10:48 52.85 52.85 52.80 52.80 0.9K
10:49 52.83 52.83 52.83 52.83 0.3K
10:50 52.80 52.82 52.80 52.82 0.7K
10:51 52.80 52.89 52.80 52.89 1.7K
10:52 52.89 52.89 52.88 52.88 0.5K
10:53 52.89 52.89 52.88 52.89 1.0K
10:54 52.88 52.88 52.88 52.88 0.3K
10:55 52.89 52.93 52.87 52.88 1.9K
10:56 52.87 52.87 52.87 52.87 0.3K
10:57 52.76 52.76 52.76 52.76 0.1K
11:00 52.74 52.75 52.74 52.75 0.3K
11:01 52.75 52.81 52.75 52.80 0.9K
11:03 52.76 52.78 52.73 52.73 0.8K
11:04 52.75 52.77 52.75 52.77 1.2K
11:06 52.80 52.80 52.75 52.75 1.2K
11:07 52.74 52.74 52.72 52.72 0.6K
11:08 52.73 52.74 52.73 52.74 0.6K
11:09 52.71 52.71 52.69 52.69 1.0K
11:10 52.71 52.71 52.71 52.71 0.3K
11:11 52.69 52.69 52.67 52.67 0.3K
11:12 52.65 52.66 52.63 52.66 0.7K
11:13 52.66 52.67 52.66 52.67 0.5K
11:14 52.69 52.69 52.69 52.69 0.2K
11:15 52.67 52.67 52.64 52.64 0.6K
11:16 52.62 52.62 52.60 52.60 0.4K
11:17 52.66 52.70 52.66 52.68 2.5K
11:18 52.66 52.66 52.66 52.66 0.1K
11:19 52.68 52.69 52.68 52.69 0.3K
11:20 52.70 52.70 52.70 52.70 0.4K
11:22 52.72 52.72 52.69 52.69 1.1K
11:23 52.70 52.71 52.66 52.66 1.5K
11:24 52.66 52.72 52.66 52.67 1.4K
11:25 52.65 52.65 52.62 52.62 0.2K
11:26 52.64 52.68 52.64 52.68 1.0K
11:27 52.64 52.64 52.63 52.63 0.2K
11:28 52.62 52.62 52.59 52.59 0.6K
11:29 52.58 52.58 52.58 52.58 0.1K
11:30 52.55 52.55 52.55 52.55 1.2K
11:31 52.51 52.51 52.50 52.50 0.6K
11:32 52.46 52.46 52.45 52.45 0.2K
11:33 52.42 52.42 52.39 52.39 0.4K
11:34 52.46 52.47 52.43 52.47 1.4K
11:35 52.46 52.46 52.46 52.46 0.9K
11:36 52.44 52.44 52.44 52.44 1.2K
11:37 52.45 52.45 52.45 52.45 0.7K
11:38 52.43 52.44 52.43 52.44 2.4K
11:39 52.42 52.44 52.41 52.41 2.4K
11:40 52.38 52.38 52.32 52.32 4.0K
11:41 52.32 52.32 52.32 52.32 1.1K
11:42 52.36 52.39 52.36 52.39 1.3K
11:43 52.40 52.42 52.39 52.42 1.3K
11:44 52.36 52.36 52.32 52.32 0.7K
11:45 52.38 52.38 52.38 52.38 1.2K
11:46 52.40 52.40 52.40 52.40 0.4K
11:47 52.38 52.42 52.37 52.42 2.8K
11:48 52.44 52.47 52.44 52.47 1.0K
11:49 52.50 52.50 52.50 52.50 0.3K
11:50 52.49 52.49 52.49 52.49 0.8K
11:51 52.48 52.49 52.48 52.49 1.3K
11:52 52.45 52.45 52.40 52.40 3.6K
11:54 52.49 52.49 52.49 52.49 1.6K
11:57 52.45 52.47 52.45 52.45 2.2K
11:58 52.47 52.47 52.45 52.45 0.7K
11:59 52.47 52.47 52.47 52.47 0.1K
12:00 52.45 52.45 52.45 52.45 2.4K
12:01 52.46 52.46 52.44 52.45 2.2K
12:02 52.45 52.45 52.45 52.45 1.9K
12:03 52.46 52.46 52.44 52.46 1.4K
12:04 52.45 52.45 52.44 52.44 1.8K
12:05 52.43 52.43 52.43 52.43 0.7K
12:06 52.44 52.44 52.44 52.44 0.1K
12:07 52.43 52.44 52.42 52.44 2.2K
12:08 52.42 52.42 52.40 52.42 1.9K
12:09 52.44 52.46 52.42 52.42 2.5K
12:10 52.44 52.45 52.42 52.42 0.8K
12:12 52.44 52.44 52.44 52.44 0.1K
12:13 52.44 52.46 52.41 52.46 1.3K
12:14 52.47 52.47 52.45 52.45 1.3K
12:15 52.42 52.42 52.42 52.42 0.2K
12:16 52.45 52.46 52.43 52.43 5.3K
12:17 52.46 52.46 52.43 52.43 1.9K
12:19 52.44 52.46 52.43 52.46 3.4K
12:20 52.46 52.54 52.43 52.54 2.6K
12:21 52.55 52.55 52.55 52.55 0.1K
12:22 52.54 52.57 52.54 52.57 0.9K
12:23 52.58 52.60 52.57 52.57 1.1K
12:24 52.57 52.61 52.54 52.54 1.6K
12:25 52.55 52.57 52.55 52.57 1.0K
12:27 52.60 52.60 52.60 52.60 3.1K
12:28 52.62 52.63 52.62 52.63 1.3K
12:29 52.61 52.61 52.60 52.60 0.5K
12:30 52.64 52.64 52.64 52.64 0.9K
12:31 52.66 52.67 52.61 52.61 2.1K
12:32 52.63 52.63 52.55 52.55 1.1K
12:33 52.55 52.57 52.55 52.57 1.4K
12:34 52.56 52.58 52.55 52.55 2.8K
12:35 52.55 52.55 52.53 52.53 2.6K
12:36 52.51 52.51 52.51 52.51 0.2K
12:38 52.54 52.54 52.53 52.54 1.2K
12:39 52.55 52.55 52.55 52.55 0.9K
12:41 52.53 52.55 52.51 52.51 14.2K
12:42 52.57 52.62 52.57 52.62 0.4K
12:43 52.63 52.64 52.60 52.60 0.9K
12:44 52.60 52.61 52.60 52.61 0.4K
12:45 52.62 52.62 52.57 52.57 0.6K
12:46 52.59 52.59 52.58 52.58 0.4K
12:47 52.60 52.60 52.60 52.60 0.8K
12:48 52.57 52.57 52.56 52.56 0.5K
12:49 52.59 52.59 52.59 52.59 0.2K
12:50 52.62 52.63 52.62 52.63 0.9K
12:51 52.65 52.65 52.65 52.65 0.1K
12:52 52.66 52.66 52.66 52.66 0.2K
12:53 52.63 52.63 52.59 52.59 1.0K
12:54 52.60 52.63 52.60 52.63 1.1K
12:55 52.64 52.64 52.60 52.60 1.5K
12:56 52.58 52.58 52.55 52.55 1.4K
12:57 52.55 52.55 52.55 52.55 0.2K
12:58 52.54 52.56 52.54 52.56 0.7K
12:59 52.57 52.58 52.57 52.58 1.1K
13:00 52.57 52.57 52.55 52.55 1.0K
13:01 52.56 52.56 52.56 52.56 0.1K
13:02 52.54 52.54 52.53 52.53 1.3K
13:03 52.53 52.56 52.53 52.56 2.3K
13:04 52.54 52.55 52.54 52.55 0.5K
13:05 52.55 52.57 52.53 52.53 6.5K
13:06 52.50 52.50 52.49 52.49 4.8K
13:07 52.51 52.51 52.47 52.49 2.2K
13:08 52.51 52.51 52.51 52.51 0.1K
13:09 52.47 52.49 52.47 52.49 0.8K
13:10 52.49 52.49 52.44 52.44 0.9K
13:11 52.45 52.49 52.44 52.49 2.3K
13:12 52.49 52.49 52.49 52.49 0.5K
13:13 52.49 52.50 52.48 52.50 2.9K
13:14 52.50 52.54 52.50 52.54 2.8K
13:15 52.52 52.58 52.51 52.58 1.5K
13:16 52.54 52.56 52.54 52.56 0.3K
13:17 52.58 52.59 52.56 52.56 0.8K
13:18 52.56 52.59 52.55 52.56 3.5K
13:19 52.56 52.56 52.55 52.55 1.6K
13:20 52.55 52.57 52.54 52.56 1.9K
13:21 52.56 52.56 52.53 52.53 0.8K
13:22 52.52 52.55 52.50 52.55 1.5K
13:23 52.53 52.53 52.53 52.53 0.1K
13:24 52.55 52.61 52.55 52.61 2.9K
13:25 52.59 52.59 52.57 52.57 0.7K
13:26 52.57 52.59 52.57 52.59 0.3K
13:27 52.54 52.54 52.49 52.49 1.1K
13:28 52.48 52.48 52.46 52.46 0.6K
13:29 52.41 52.42 52.41 52.42 1.3K
13:30 52.44 52.44 52.40 52.40 2.0K
13:31 52.41 52.41 52.41 52.41 0.3K
13:32 52.40 52.40 52.39 52.39 2.7K
13:33 52.40 52.40 52.40 52.40 1.9K
13:34 52.36 52.36 52.34 52.34 1.1K
13:35 52.35 52.43 52.35 52.43 3.7K
13:36 52.46 52.49 52.46 52.46 2.9K
13:37 52.46 52.46 52.46 52.46 2.6K
13:38 52.46 52.46 52.43 52.43 1.7K
13:39 52.48 52.48 52.43 52.43 4.5K
13:40 52.42 52.42 52.42 52.42 0.7K
13:41 52.37 52.41 52.35 52.40 4.6K
13:42 52.40 52.40 52.40 52.40 0.8K
13:43 52.39 52.39 52.39 52.39 1.1K
13:44 52.35 52.35 52.35 52.35 0.1K
13:45 52.35 52.39 52.35 52.39 2.1K
13:46 52.40 52.40 52.40 52.40 1.9K
13:48 52.43 52.50 52.43 52.48 18.7K
13:49 52.46 52.50 52.44 52.44 1.5K
13:50 52.43 52.45 52.42 52.43 1.1K
13:51 52.42 52.42 52.38 52.38 1.7K
13:52 52.38 52.38 52.38 52.38 0.2K
13:53 52.41 52.41 52.39 52.39 1.1K
13:54 52.36 52.36 52.29 52.30 2.2K
13:55 52.25 52.26 52.23 52.23 0.6K
13:56 52.22 52.23 52.22 52.23 0.2K
13:57 52.24 52.27 52.24 52.24 2.3K
13:58 52.22 52.22 52.21 52.21 0.2K
13:59 52.23 52.25 52.22 52.22 0.9K
14:00 52.21 52.24 52.21 52.24 1.1K
14:01 52.26 52.27 52.23 52.26 2.6K
14:02 52.27 52.28 52.24 52.24 0.7K
14:03 52.30 52.30 52.30 52.30 1.2K
14:04 52.29 52.30 52.28 52.28 5.8K
14:05 52.26 52.26 52.21 52.21 0.6K
14:06 52.19 52.23 52.19 52.23 2.2K
14:07 52.27 52.27 52.25 52.25 1.2K
14:08 52.27 52.30 52.27 52.30 0.5K
14:09 52.29 52.30 52.29 52.29 3.4K
14:10 52.27 52.27 52.27 52.27 0.1K
14:11 52.26 52.31 52.23 52.31 2.3K
14:12 52.29 52.29 52.29 52.29 0.1K
14:13 52.27 52.27 52.27 52.27 0.1K
14:14 52.27 52.28 52.27 52.28 0.8K
14:15 52.27 52.27 52.27 52.27 0.6K
14:16 52.27 52.33 52.27 52.30 4.6K
14:17 52.28 52.28 52.28 52.28 0.1K
14:18 52.28 52.28 52.22 52.25 1.7K
14:19 52.24 52.27 52.23 52.23 0.9K
14:20 52.25 52.26 52.25 52.26 0.3K
14:21 52.27 52.27 52.27 52.27 0.2K
14:22 52.25 52.27 52.25 52.27 1.7K
14:23 52.28 52.32 52.28 52.30 18.5K
14:24 52.29 52.29 52.28 52.28 1.8K
14:25 52.27 52.27 52.27 52.27 0.4K
14:26 52.26 52.26 52.24 52.25 2.8K
14:27 52.24 52.24 52.20 52.20 0.5K
14:28 52.22 52.24 52.22 52.24 1.0K
14:29 52.26 52.26 52.25 52.26 1.0K
14:30 52.28 52.30 52.28 52.29 1.9K
14:31 52.29 52.30 52.24 52.30 4.3K
14:32 52.30 52.30 52.28 52.28 1.3K
14:33 52.27 52.27 52.26 52.26 0.6K
14:34 52.28 52.28 52.26 52.26 0.7K
14:35 52.25 52.25 52.23 52.23 1.7K
14:36 52.23 52.25 52.22 52.22 0.7K
14:37 52.22 52.22 52.21 52.21 0.4K
14:38 52.21 52.24 52.20 52.21 1.5K
14:39 52.23 52.24 52.23 52.24 1.6K
14:40 52.25 52.30 52.25 52.30 3.3K
14:41 52.30 52.30 52.28 52.28 3.8K
14:42 52.26 52.27 52.26 52.27 0.2K
14:43 52.26 52.28 52.25 52.25 2.1K
14:44 52.24 52.24 52.22 52.22 0.3K
14:45 52.20 52.21 52.20 52.21 0.4K
14:46 52.19 52.19 52.14 52.18 2.0K
14:47 52.20 52.20 52.19 52.19 1.6K
14:48 52.18 52.18 52.18 52.18 0.7K
14:49 52.14 52.15 52.14 52.15 1.2K
14:50 52.16 52.16 52.15 52.15 0.4K
14:51 52.14 52.14 52.09 52.11 4.7K
14:52 52.13 52.13 52.04 52.09 18.0K
14:53 52.09 52.09 52.03 52.03 10.0K
14:54 52.04 52.13 52.04 52.13 6.6K
14:55 52.15 52.15 52.09 52.09 2.2K
14:56 52.13 52.16 52.12 52.13 1.9K
14:57 52.12 52.12 52.06 52.08 2.6K
14:58 52.07 52.07 52.05 52.05 2.8K
14:59 52.03 52.03 51.95 51.95 3.9K
15:00 51.88 51.91 51.86 51.89 4.0K
15:01 51.89 51.91 51.85 51.89 2.9K
15:02 51.93 51.94 51.84 51.84 2.8K
15:03 51.80 51.81 51.79 51.79 0.8K
15:04 51.84 51.84 51.76 51.77 2.1K
15:05 51.78 51.78 51.75 51.77 2.0K
15:06 51.75 51.75 51.69 51.69 5.8K
15:07 51.69 51.71 51.64 51.65 2.1K
15:08 51.60 51.62 51.53 51.53 9.2K
15:09 51.56 51.56 51.54 51.54 4.6K
15:10 51.54 51.54 51.46 51.48 5.5K
15:11 51.47 51.50 51.47 51.47 1.6K
15:12 51.48 51.50 51.46 51.50 2.1K
15:13 51.52 51.60 51.50 51.60 11.9K
15:14 51.55 51.56 51.54 51.54 3.0K
15:15 51.57 51.59 51.54 51.54 8.9K
15:16 51.54 51.54 51.46 51.51 3.4K
15:17 51.51 51.51 51.48 51.49 1.4K
15:18 51.48 51.48 51.41 51.41 5.3K
15:19 51.40 51.40 51.39 51.39 0.8K
15:20 51.39 51.50 51.39 51.48 6.4K
15:21 51.50 51.50 51.43 51.44 4.1K
15:22 51.38 51.38 51.30 51.34 12.2K
15:23 51.33 51.33 51.28 51.28 2.6K
15:24 51.26 51.26 51.20 51.20 2.0K
15:25 51.22 51.22 51.20 51.21 2.4K
15:26 51.19 51.20 51.15 51.16 2.7K
15:27 51.17 51.20 51.17 51.17 5.6K
15:28 51.17 51.18 51.13 51.13 1.4K
15:29 51.13 51.13 51.12 51.12 2.8K
15:30 51.21 51.30 51.14 51.26 21.7K
15:31 51.27 51.30 51.27 51.29 8.5K
15:32 51.29 51.30 51.26 51.29 9.0K
15:33 51.29 51.29 51.20 51.20 9.2K
15:34 51.20 51.20 51.19 51.20 14.9K
15:35 51.20 51.20 51.17 51.17 20.3K
15:36 51.16 51.20 51.13 51.16 6.2K
15:37 51.21 51.21 51.13 51.15 8.9K
15:38 51.14 51.17 51.09 51.09 5.8K
15:39 51.12 51.12 51.06 51.06 3.9K
15:40 51.06 51.07 51.00 51.01 16.4K
15:41 51.01 51.02 50.96 50.96 3.0K
15:42 50.99 51.02 50.98 51.02 1.9K
15:43 51.06 51.06 50.98 51.05 6.1K
15:44 51.05 51.07 51.00 51.06 8.0K
15:45 51.05 51.07 51.02 51.07 12.4K
15:46 51.07 51.16 51.06 51.13 9.8K
15:47 51.15 51.18 51.14 51.15 6.4K
15:48 51.14 51.21 51.14 51.21 5.5K
15:49 51.25 51.35 51.25 51.35 4.5K
15:50 51.36 51.36 51.32 51.33 5.2K
15:51 51.33 51.34 51.30 51.31 5.8K
15:52 51.29 51.33 51.28 51.33 4.5K
15:53 51.33 51.33 51.28 51.28 8.8K
15:54 51.30 51.33 51.28 51.33 4.0K
15:55 51.34 51.38 51.32 51.35 7.9K
15:56 51.36 51.39 51.34 51.35 7.1K
15:57 51.33 51.34 51.29 51.29 9.7K
15:58 51.29 51.29 51.26 51.26 16.9K
15:59 51.26 51.29 51.25 51.27 19.2K
16:00 51.28 51.28 51.28 51.28 3,796.8K
16:01 51.28 51.28 51.28 51.28 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available