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 50.52 50.52 50.23 50.23 15.8K
09:31 50.07 50.08 50.07 50.08 2.5K
09:32 50.10 50.61 50.10 50.61 4.6K
09:33 50.57 50.88 50.57 50.81 6.5K
09:34 50.70 50.88 50.62 50.88 4.6K
09:35 50.80 50.84 50.76 50.82 0.7K
09:36 50.89 51.06 50.89 51.00 6.4K
09:37 51.06 51.25 51.06 51.12 2.2K
09:38 51.12 51.33 51.12 51.33 2.4K
09:39 51.40 51.66 51.40 51.66 10.6K
09:40 51.80 51.80 51.61 51.65 4.9K
09:41 51.68 51.80 51.67 51.80 13.5K
09:42 51.78 51.95 51.78 51.95 3.3K
09:43 51.99 52.09 51.96 52.02 13.1K
09:44 52.01 52.01 51.93 51.95 2.6K
09:45 51.93 51.96 51.88 51.96 3.4K
09:46 51.98 51.98 51.89 51.89 4.1K
09:47 51.85 51.85 51.62 51.77 3.2K
09:48 51.85 51.90 51.83 51.83 3.6K
09:49 51.91 51.96 51.82 51.93 5.2K
09:50 51.97 51.97 51.92 51.94 1.7K
09:51 51.90 51.92 51.79 51.79 4.5K
09:52 51.79 51.89 51.70 51.89 3.7K
09:53 51.92 51.99 51.92 51.99 11.7K
09:54 52.05 52.12 52.03 52.12 1.9K
09:55 52.14 52.24 52.14 52.24 9.4K
09:56 52.23 52.23 52.11 52.11 7.4K
09:57 52.09 52.09 52.03 52.03 4.2K
09:58 52.06 52.13 52.02 52.13 5.0K
09:59 52.11 52.18 52.08 52.18 2.2K
10:00 52.25 52.67 52.25 52.57 7.6K
10:01 52.48 52.48 52.34 52.34 4.1K
10:02 52.30 52.42 52.26 52.26 4.6K
10:03 52.26 52.36 52.22 52.26 2.9K
10:04 52.35 52.35 52.27 52.27 0.9K
10:05 52.36 52.36 52.26 52.26 1.6K
10:06 52.21 52.25 52.21 52.21 2.2K
10:07 52.26 52.32 52.26 52.30 1.7K
10:08 52.30 52.30 52.19 52.20 3.7K
10:09 52.25 52.32 52.22 52.22 3.1K
10:10 52.27 52.27 52.10 52.10 2.1K
10:11 52.09 52.09 52.01 52.02 2.1K
10:12 52.01 52.13 51.98 52.13 1.5K
10:13 52.10 52.10 52.00 52.00 1.4K
10:14 51.98 51.98 51.89 51.89 1.2K
10:15 51.94 51.96 51.90 51.90 1.3K
10:16 52.00 52.04 52.00 52.01 0.3K
10:17 51.99 52.06 51.99 51.99 1.5K
10:18 52.03 52.03 51.91 51.91 2.2K
10:19 51.96 51.96 51.85 51.89 1.4K
10:20 51.89 51.90 51.83 51.90 2.2K
10:21 51.89 51.89 51.83 51.83 0.5K
10:22 51.88 51.92 51.88 51.88 0.9K
10:23 51.93 51.95 51.89 51.95 1.3K
10:24 51.91 51.91 51.81 51.81 1.3K
10:25 51.87 51.90 51.71 51.78 4.7K
10:26 51.76 51.76 51.73 51.73 0.4K
10:27 51.73 51.73 51.63 51.63 1.0K
10:28 51.61 51.68 51.61 51.67 1.7K
10:29 51.69 51.71 51.69 51.70 1.1K
10:30 51.63 51.63 51.55 51.56 2.1K
10:31 51.60 51.60 51.53 51.53 0.9K
10:32 51.50 51.50 51.50 51.50 0.3K
10:33 51.48 51.53 51.47 51.47 1.4K
10:34 51.49 51.49 51.46 51.49 0.7K
10:35 51.43 51.55 51.42 51.55 0.8K
10:36 51.53 51.56 51.53 51.53 0.5K
10:37 51.51 51.58 51.51 51.58 1.0K
10:38 51.61 51.61 51.61 51.61 0.1K
10:39 51.71 51.73 51.71 51.73 0.4K
10:40 51.70 51.70 51.66 51.67 1.5K
10:41 51.65 51.68 51.65 51.68 0.5K
10:42 51.66 51.71 51.66 51.68 0.7K
10:43 51.63 51.63 51.63 51.63 0.5K
10:44 51.71 51.71 51.71 51.71 0.4K
10:45 51.67 51.71 51.67 51.71 0.4K
10:46 51.72 51.72 51.63 51.64 1.4K
10:47 51.65 51.65 51.61 51.61 1.1K
10:48 51.61 51.61 51.52 51.52 1.0K
10:49 51.52 51.52 51.50 51.50 0.3K
10:50 51.50 51.50 51.46 51.46 0.4K
10:51 51.41 51.42 51.39 51.42 1.1K
10:52 51.44 51.47 51.43 51.47 1.2K
10:53 51.51 51.58 51.51 51.54 1.8K
10:54 51.53 51.60 51.53 51.60 0.8K
10:55 51.56 51.58 51.56 51.58 0.5K
10:56 51.59 51.59 51.46 51.54 2.4K
10:58 51.52 51.52 51.49 51.49 1.7K
10:59 51.46 51.46 51.44 51.45 0.8K
11:00 51.43 51.43 51.42 51.42 1.0K
11:01 51.42 51.47 51.42 51.44 0.8K
11:02 51.41 51.42 51.39 51.42 3.4K
11:03 51.37 51.41 51.36 51.41 1.0K
11:04 51.38 51.45 51.38 51.45 1.7K
11:05 51.46 51.46 51.42 51.42 0.5K
11:06 51.41 51.42 51.38 51.38 0.5K
11:07 51.40 51.44 51.40 51.44 0.4K
11:08 51.43 51.43 51.43 51.43 0.1K
11:09 51.42 51.42 51.41 51.41 0.8K
11:10 51.39 51.39 51.32 51.32 0.7K
11:11 51.31 51.31 51.25 51.30 2.1K
11:12 51.29 51.29 51.27 51.27 0.7K
11:13 51.31 51.32 51.31 51.31 0.7K
11:14 51.34 51.44 51.34 51.44 1.0K
11:15 51.43 51.43 51.42 51.42 0.6K
11:16 51.42 51.42 51.40 51.40 0.7K
11:17 51.40 51.45 51.40 51.45 0.9K
11:18 51.46 51.46 51.42 51.42 7.9K
11:19 51.41 51.41 51.40 51.40 0.6K
11:20 51.39 51.42 51.37 51.42 0.8K
11:21 51.41 51.42 51.39 51.39 2.5K
11:22 51.41 51.41 51.41 51.41 0.2K
11:23 51.39 51.40 51.39 51.40 0.7K
11:24 51.40 51.41 51.39 51.41 1.4K
11:25 51.40 51.45 51.40 51.40 2.7K
11:26 51.41 51.43 51.39 51.43 0.7K
11:27 51.45 51.45 51.38 51.38 1.4K
11:28 51.38 51.38 51.38 51.38 0.3K
11:29 51.36 51.38 51.35 51.36 0.7K
11:30 51.33 51.33 51.31 51.31 0.8K
11:31 51.29 51.29 51.27 51.27 0.3K
11:32 51.27 51.30 51.26 51.26 1.3K
11:33 51.25 51.25 51.24 51.24 0.3K
11:34 51.28 51.28 51.28 51.28 1.5K
11:35 51.27 51.29 51.27 51.28 2.2K
11:36 51.28 51.33 51.28 51.33 1.8K
11:38 51.44 51.45 51.44 51.45 0.7K
11:39 51.45 51.46 51.43 51.43 1.2K
11:40 51.39 51.41 51.38 51.38 2.7K
11:41 51.39 51.41 51.36 51.36 1.1K
11:42 51.38 51.42 51.38 51.42 0.6K
11:43 51.41 51.41 51.39 51.39 0.4K
11:44 51.41 51.42 51.39 51.39 1.5K
11:45 51.40 51.41 51.37 51.37 0.8K
11:46 51.35 51.35 51.33 51.33 0.6K
11:47 51.34 51.38 51.34 51.38 1.1K
11:48 51.40 51.40 51.39 51.39 0.5K
11:49 51.37 51.37 51.35 51.35 0.5K
11:50 51.35 51.35 51.29 51.29 0.8K
11:51 51.27 51.27 51.25 51.25 0.6K
11:52 51.22 51.23 51.22 51.23 0.3K
11:53 51.24 51.27 51.23 51.23 1.3K
11:54 51.25 51.25 51.20 51.20 2.0K
11:55 51.23 51.23 51.20 51.20 1.5K
11:56 51.19 51.22 51.17 51.18 2.8K
11:57 51.15 51.30 51.14 51.30 8.5K
11:58 51.42 51.68 51.38 51.68 41.1K
11:59 51.70 51.79 51.63 51.63 5.3K
12:00 51.68 51.77 51.68 51.74 2.9K
12:01 51.72 51.72 51.48 51.48 2.6K
12:02 51.46 51.48 51.43 51.48 1.3K
12:03 51.50 51.50 51.46 51.46 0.6K
12:04 51.55 51.55 51.55 51.55 2.0K
12:05 51.55 51.59 51.55 51.55 1.1K
12:06 51.53 51.54 51.51 51.54 1.0K
12:07 51.58 51.63 51.55 51.63 1.2K
12:08 51.57 51.57 51.54 51.56 0.8K
12:09 51.56 51.56 51.54 51.54 0.8K
12:10 51.53 51.53 51.50 51.50 1.1K
12:11 51.54 51.58 51.54 51.55 1.7K
12:12 51.56 51.59 51.56 51.59 0.7K
12:13 51.56 51.59 51.56 51.59 0.9K
12:14 51.59 51.63 51.58 51.58 2.9K
12:15 51.58 51.66 51.58 51.66 0.9K
12:16 51.65 51.66 51.64 51.66 0.8K
12:17 51.68 51.68 51.61 51.61 0.8K
12:18 51.60 51.62 51.60 51.62 0.5K
12:19 51.61 51.61 51.60 51.60 0.2K
12:20 51.65 51.66 51.63 51.66 1.3K
12:21 51.62 51.68 51.62 51.68 3.1K
12:22 51.70 51.73 51.70 51.73 0.7K
12:23 51.75 51.85 51.75 51.75 4.1K
12:24 51.75 51.85 51.75 51.85 5.8K
12:25 51.80 51.85 51.79 51.85 1.0K
12:26 51.85 51.85 51.78 51.78 0.8K
12:27 51.82 51.82 51.82 51.82 0.3K
12:28 51.85 51.89 51.85 51.86 1.6K
12:29 51.88 51.90 51.87 51.89 0.7K
12:30 51.88 51.88 51.73 51.73 3.7K
12:31 51.71 51.71 51.68 51.68 0.6K
12:32 51.68 51.68 51.67 51.67 1.1K
12:33 51.69 51.69 51.68 51.69 3.8K
12:34 51.68 51.70 51.67 51.70 1.3K
12:35 51.69 51.69 51.67 51.67 0.9K
12:36 51.68 51.69 51.66 51.68 1.7K
12:37 51.69 51.83 51.69 51.83 3.6K
12:38 51.80 51.83 51.80 51.83 2.7K
12:39 51.84 51.88 51.83 51.88 3.6K
12:40 51.89 51.89 51.88 51.89 2.5K
12:41 51.89 51.94 51.89 51.94 2.2K
12:42 51.91 51.94 51.86 51.86 3.7K
12:43 51.86 51.87 51.86 51.87 2.3K
12:44 51.87 51.88 51.87 51.88 0.8K
12:45 51.87 51.87 51.82 51.84 2.3K
12:46 51.83 51.83 51.82 51.82 0.3K
12:47 51.85 51.88 51.85 51.86 7.3K
12:48 51.88 51.92 51.88 51.91 1.0K
12:49 51.98 51.98 51.93 51.98 0.9K
12:50 51.98 51.99 51.97 51.99 3.3K
12:51 52.00 52.02 51.99 51.99 1.4K
12:52 52.00 52.00 52.00 52.00 0.2K
12:53 51.96 52.00 51.96 52.00 5.8K
12:54 51.99 51.99 51.95 51.95 0.6K
12:55 51.90 51.93 51.90 51.92 0.5K
12:56 51.93 51.93 51.93 51.93 0.7K
12:57 51.94 51.94 51.91 51.91 4.6K
12:58 51.92 51.93 51.91 51.92 1.0K
12:59 51.93 51.95 51.90 51.95 0.8K
13:00 51.94 51.94 51.90 51.92 3.2K
13:01 51.95 51.97 51.90 51.92 2.2K
13:02 51.89 51.89 51.84 51.84 1.4K
13:03 51.85 51.85 51.85 51.85 0.5K
13:04 51.84 51.84 51.84 51.84 0.4K
13:05 51.84 51.85 51.84 51.85 1.1K
13:06 51.85 51.85 51.84 51.85 0.8K
13:07 51.83 51.84 51.67 51.71 5.5K
13:08 51.66 51.66 51.59 51.59 0.6K
13:09 51.58 51.58 51.46 51.50 3.6K
13:10 51.48 51.52 51.48 51.50 1.4K
13:11 51.49 51.50 51.49 51.50 1.2K
13:12 51.50 51.60 51.50 51.60 2.6K
13:13 51.68 51.71 51.68 51.71 0.7K
13:14 51.68 51.71 51.68 51.71 0.2K
13:15 51.71 51.71 51.67 51.69 2.2K
13:16 51.66 51.66 51.66 51.66 0.2K
13:17 51.66 51.66 51.64 51.64 0.9K
13:18 51.63 51.73 51.62 51.73 1.9K
13:19 51.75 51.75 51.71 51.71 1.6K
13:20 51.71 51.76 51.70 51.76 1.7K
13:21 51.77 51.78 51.74 51.78 0.5K
13:22 51.82 51.89 51.82 51.89 0.5K
13:24 51.86 51.95 51.86 51.95 1.4K
13:25 51.93 51.96 51.89 51.89 1.2K
13:26 51.91 51.91 51.89 51.89 0.5K
13:27 51.87 51.87 51.87 51.87 0.3K
13:28 51.85 51.88 51.85 51.88 6.6K
13:29 51.88 51.89 51.86 51.86 0.8K
13:30 51.85 51.85 51.81 51.81 16.0K
13:31 51.80 51.82 51.78 51.82 2.9K
13:32 51.80 51.80 51.77 51.77 28.2K
13:33 51.77 51.91 51.77 51.91 3.8K
13:34 51.89 51.89 51.81 51.81 0.5K
13:35 51.82 51.86 51.82 51.86 5.0K
13:36 51.90 51.91 51.89 51.91 0.9K
13:37 51.90 51.93 51.90 51.93 0.5K
13:38 51.96 51.98 51.96 51.98 0.7K
13:39 51.96 52.03 51.96 52.03 6.8K
13:40 52.00 52.00 52.00 52.00 0.6K
13:41 52.00 52.03 51.98 51.98 0.9K
13:42 51.98 51.98 51.94 51.94 0.6K
13:43 51.94 51.94 51.94 51.94 0.3K
13:44 51.95 51.95 51.93 51.93 1.1K
13:45 51.95 51.98 51.95 51.98 1.4K
13:46 51.98 51.98 51.98 51.98 0.2K
13:47 51.96 52.00 51.96 51.99 7.0K
13:48 51.97 52.04 51.97 52.04 1.9K
13:49 52.03 52.06 52.03 52.06 1.0K
13:50 52.07 52.08 52.06 52.08 1.6K
13:51 52.07 52.07 52.04 52.04 1.7K
13:52 52.02 52.04 52.01 52.01 1.2K
13:53 52.02 52.14 52.02 52.14 1.1K
13:54 52.16 52.17 52.16 52.17 0.4K
13:55 52.17 52.18 52.17 52.18 0.7K
13:56 52.18 52.19 52.16 52.16 1.5K
13:57 52.15 52.17 52.15 52.15 3.8K
13:58 52.17 52.17 52.15 52.17 3.2K
13:59 52.17 52.17 52.16 52.16 2.7K
14:00 52.16 52.16 52.12 52.12 27.1K
14:01 52.09 52.09 52.05 52.05 1.4K
14:02 52.07 52.13 52.07 52.11 4.1K
14:03 52.13 52.13 52.08 52.11 3.2K
14:04 52.08 52.08 52.06 52.06 0.7K
14:05 52.04 52.04 52.03 52.03 0.9K
14:06 52.07 52.07 52.03 52.03 3.2K
14:07 52.05 52.05 52.02 52.02 3.1K
14:08 52.02 52.05 51.99 51.99 10.4K
14:09 51.98 52.02 51.98 52.02 0.6K
14:10 52.01 52.01 51.99 51.99 2.5K
14:11 52.04 52.04 52.02 52.02 1.2K
14:12 52.03 52.04 52.01 52.01 1.0K
14:13 52.03 52.05 52.00 52.05 1.4K
14:14 52.07 52.20 52.07 52.20 1.4K
14:15 52.21 52.22 52.20 52.20 0.9K
14:16 52.19 52.23 52.18 52.20 1.5K
14:17 52.22 52.22 52.21 52.21 0.4K
14:18 52.26 52.30 52.25 52.25 6.4K
14:19 52.28 52.30 52.22 52.22 1.1K
14:20 52.28 52.32 52.28 52.32 3.3K
14:22 52.34 52.34 52.34 52.34 0.8K
14:23 52.39 52.43 52.39 52.43 1.7K
14:24 52.41 52.41 52.37 52.38 1.4K
14:25 52.39 52.41 52.38 52.41 3.3K
14:26 52.35 52.35 52.35 52.35 1.1K
14:27 52.35 52.36 52.35 52.36 1.5K
14:28 52.37 52.39 52.37 52.39 0.5K
14:29 52.40 52.40 52.37 52.37 1.6K
14:30 52.35 52.35 52.35 52.35 0.4K
14:31 52.33 52.35 52.32 52.35 1.7K
14:32 52.33 52.33 52.30 52.30 1.8K
14:33 52.32 52.32 52.32 52.32 1.2K
14:34 52.32 52.32 52.31 52.31 0.5K
14:35 52.31 52.32 52.26 52.26 1.6K
14:36 52.28 52.30 52.24 52.29 2.0K
14:37 52.29 52.31 52.25 52.28 1.5K
14:39 52.27 52.30 52.27 52.29 0.8K
14:40 52.30 52.32 52.30 52.32 0.5K
14:41 52.33 52.33 52.29 52.33 1.0K
14:42 52.30 52.36 52.30 52.36 0.8K
14:43 52.37 52.37 52.37 52.37 0.5K
14:44 52.36 52.36 52.36 52.36 0.2K
14:45 52.34 52.34 52.22 52.28 6.9K
14:47 52.30 52.31 52.30 52.31 0.7K
14:48 52.32 52.32 52.27 52.27 1.4K
14:49 52.24 52.26 52.22 52.26 13.4K
14:51 52.27 52.31 52.27 52.27 1.8K
14:52 52.33 52.35 52.33 52.35 0.7K
14:53 52.36 52.36 52.36 52.36 0.2K
14:54 52.38 52.38 52.36 52.38 0.9K
14:55 52.40 52.44 52.40 52.41 0.9K
14:56 52.39 52.39 52.38 52.38 0.7K
14:57 52.38 52.38 52.35 52.35 1.1K
14:58 52.32 52.33 52.31 52.31 0.5K
14:59 52.31 52.32 52.26 52.26 1.7K
15:00 52.28 52.31 52.28 52.30 1.1K
15:01 52.29 52.38 52.29 52.38 1.2K
15:02 52.36 52.36 52.34 52.34 0.7K
15:03 52.35 52.35 52.35 52.35 0.3K
15:04 52.34 52.40 52.34 52.40 2.6K
15:05 52.39 52.40 52.39 52.40 0.4K
15:06 52.42 52.45 52.42 52.45 1.8K
15:07 52.45 52.45 52.44 52.44 0.6K
15:08 52.47 52.47 52.45 52.45 0.4K
15:09 52.47 52.47 52.44 52.44 1.9K
15:10 52.42 52.42 52.41 52.41 1.1K
15:11 52.39 52.41 52.39 52.40 0.5K
15:12 52.43 52.43 52.39 52.39 1.4K
15:13 52.38 52.41 52.38 52.40 2.0K
15:14 52.37 52.37 52.35 52.37 4.4K
15:15 52.38 52.40 52.36 52.36 1.3K
15:16 52.35 52.35 52.28 52.28 0.6K
15:17 52.26 52.26 52.23 52.24 1.3K
15:18 52.21 52.25 52.21 52.25 1.1K
15:19 52.26 52.31 52.26 52.30 2.7K
15:20 52.31 52.33 52.30 52.33 1.1K
15:21 52.33 52.35 52.33 52.33 2.5K
15:22 52.34 52.34 52.33 52.33 0.9K
15:23 52.33 52.38 52.33 52.38 2.5K
15:24 52.38 52.41 52.38 52.41 4.0K
15:25 52.41 52.47 52.41 52.47 2.3K
15:26 52.47 52.47 52.40 52.40 2.2K
15:27 52.43 52.43 52.41 52.41 0.5K
15:28 52.44 52.45 52.42 52.43 1.2K
15:29 52.43 52.45 52.42 52.42 2.2K
15:30 52.41 52.47 52.40 52.45 2.4K
15:31 52.47 52.47 52.47 52.47 0.7K
15:32 52.47 52.48 52.45 52.45 1.8K
15:33 52.47 52.48 52.45 52.48 2.6K
15:34 52.46 52.49 52.46 52.48 2.2K
15:35 52.48 52.49 52.47 52.48 1.8K
15:36 52.50 52.52 52.48 52.48 15.1K
15:37 52.47 52.47 52.43 52.43 3.4K
15:38 52.43 52.43 52.43 52.43 3.1K
15:39 52.43 52.49 52.43 52.49 5.1K
15:40 52.49 52.50 52.48 52.48 4.3K
15:41 52.48 52.51 52.48 52.50 3.5K
15:42 52.51 52.51 52.50 52.50 6.1K
15:43 52.52 52.57 52.52 52.54 5.0K
15:44 52.54 52.56 52.54 52.55 3.4K
15:45 52.54 52.55 52.53 52.54 3.1K
15:46 52.54 52.54 52.50 52.52 2.9K
15:47 52.53 52.53 52.51 52.51 1.0K
15:48 52.50 52.52 52.50 52.52 3.7K
15:49 52.52 52.56 52.52 52.55 1.6K
15:50 52.63 52.63 52.54 52.54 10.2K
15:51 52.53 52.57 52.53 52.57 8.0K
15:52 52.58 52.65 52.58 52.61 14.6K
15:53 52.62 52.67 52.60 52.64 4.1K
15:54 52.65 52.67 52.65 52.65 5.1K
15:55 52.65 52.79 52.65 52.79 13.7K
15:56 52.82 52.83 52.78 52.80 21.6K
15:57 52.80 52.84 52.80 52.82 12.5K
15:58 52.84 52.85 52.81 52.85 39.2K
15:59 52.84 52.86 52.83 52.85 32.1K
16:00 52.84 52.84 52.84 52.84 1,298.4K
16:01 52.84 52.84 52.84 52.84 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available