Magna Intl

MGA
🏛️ canada →
64.99
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 52.45 52.45 52.31 52.31 22.8K
09:31 52.55 52.55 52.42 52.46 4.4K
09:32 52.52 52.52 52.44 52.44 3.5K
09:33 52.33 52.33 52.33 52.33 0.1K
09:34 52.27 52.50 52.27 52.48 2.4K
09:35 52.54 52.59 52.54 52.59 0.7K
09:36 52.51 52.55 52.46 52.50 13.0K
09:37 52.59 52.64 52.56 52.56 1.2K
09:38 52.68 52.72 52.68 52.72 0.7K
09:39 52.69 52.69 52.43 52.43 1.1K
09:40 52.47 52.47 52.41 52.41 1.1K
09:41 52.45 52.45 52.45 52.45 0.1K
09:42 52.44 52.44 52.37 52.37 0.3K
09:43 52.39 52.41 52.32 52.32 1.1K
09:44 52.30 52.33 52.25 52.33 0.8K
09:45 52.36 52.42 52.36 52.38 0.5K
09:46 52.38 52.38 52.30 52.30 0.9K
09:47 52.28 52.28 52.19 52.20 0.8K
09:48 52.24 52.28 52.11 52.16 3.2K
09:49 52.17 52.33 52.15 52.32 1.9K
09:50 52.31 52.43 52.31 52.43 1.3K
09:51 52.47 52.54 52.47 52.53 1.9K
09:52 52.52 52.53 52.41 52.41 1.8K
09:53 52.46 52.46 52.42 52.42 0.4K
09:54 52.31 52.35 52.31 52.34 0.9K
09:55 52.39 52.41 52.39 52.41 1.5K
09:56 52.39 52.39 52.30 52.34 1.2K
09:57 52.33 52.36 52.33 52.36 1.4K
09:58 52.38 52.38 52.32 52.32 2.7K
09:59 52.35 52.35 52.28 52.30 0.6K
10:00 52.21 52.28 52.21 52.26 3.0K
10:01 52.26 52.27 52.15 52.19 1.2K
10:02 52.17 52.20 52.16 52.16 0.8K
10:03 52.21 52.26 52.19 52.26 2.5K
10:04 52.28 52.36 52.28 52.34 1.6K
10:05 52.33 52.40 52.32 52.40 2.2K
10:06 52.44 52.44 52.37 52.37 1.0K
10:07 52.45 52.53 52.45 52.51 0.9K
10:08 52.50 52.55 52.48 52.55 1.0K
10:09 52.62 52.65 52.57 52.65 0.6K
10:10 52.68 52.78 52.68 52.78 0.9K
10:11 52.73 52.73 52.71 52.71 0.7K
10:12 52.70 52.70 52.60 52.60 0.6K
10:13 52.58 52.58 52.55 52.57 1.9K
10:14 52.55 52.58 52.54 52.58 0.4K
10:15 52.54 52.60 52.54 52.60 0.5K
10:17 52.53 52.53 52.53 52.53 0.3K
10:18 52.63 52.63 52.57 52.62 13.5K
10:19 52.64 52.66 52.61 52.61 0.7K
10:20 52.59 52.65 52.59 52.65 0.7K
10:21 52.66 52.69 52.66 52.69 1.4K
10:22 52.65 52.69 52.65 52.69 0.3K
10:24 52.69 52.69 52.62 52.62 0.8K
10:25 52.54 52.59 52.52 52.58 0.5K
10:26 52.59 52.61 52.58 52.58 0.3K
10:27 52.61 52.69 52.61 52.69 0.4K
10:28 52.75 52.75 52.75 52.75 0.1K
10:29 52.78 52.78 52.74 52.74 0.4K
10:30 52.81 52.84 52.77 52.77 0.9K
10:31 52.80 52.80 52.73 52.73 0.8K
10:32 52.70 52.75 52.70 52.75 0.4K
10:33 52.76 52.78 52.76 52.77 0.4K
10:34 52.79 52.79 52.79 52.79 0.1K
10:35 52.72 52.78 52.72 52.78 0.4K
10:36 52.88 52.95 52.88 52.95 0.8K
10:37 52.94 52.94 52.90 52.90 2.0K
10:38 52.93 52.93 52.93 52.93 0.1K
10:39 52.92 52.94 52.92 52.94 1.0K
10:40 52.97 52.98 52.97 52.98 0.4K
10:41 52.94 52.97 52.93 52.93 0.6K
10:42 52.95 52.95 52.90 52.90 0.7K
10:43 52.87 52.91 52.87 52.88 0.8K
10:44 52.88 52.93 52.88 52.89 0.8K
10:45 52.94 52.94 52.91 52.91 0.6K
10:46 52.95 52.95 52.95 52.95 0.1K
10:47 52.97 53.01 52.97 53.01 1.4K
10:48 52.99 52.99 52.90 52.97 1.7K
10:50 53.02 53.02 52.98 53.00 0.8K
10:51 52.98 52.98 52.93 52.98 0.9K
10:52 52.98 52.98 52.98 52.98 0.1K
10:53 52.99 53.03 52.99 53.01 1.5K
10:54 52.99 52.99 52.96 52.96 0.3K
10:55 52.98 52.99 52.93 52.99 0.5K
10:56 53.03 53.03 53.03 53.03 0.2K
10:57 52.96 53.05 52.96 53.05 0.9K
10:58 53.07 53.07 53.05 53.05 0.4K
10:59 53.10 53.10 53.04 53.04 1.5K
11:00 53.06 53.14 53.06 53.13 1.3K
11:01 53.10 53.10 53.10 53.10 0.4K
11:02 53.07 53.11 53.07 53.11 0.7K
11:03 53.12 53.12 53.12 53.12 0.2K
11:04 53.14 53.14 53.10 53.10 0.7K
11:05 53.13 53.13 53.08 53.08 0.7K
11:06 53.14 53.15 53.14 53.15 0.3K
11:07 53.17 53.17 53.14 53.17 0.7K
11:08 53.15 53.17 53.12 53.15 1.7K
11:09 53.16 53.16 53.15 53.15 0.7K
11:10 53.13 53.15 53.13 53.15 0.6K
11:11 53.16 53.16 53.16 53.16 0.3K
11:12 53.16 53.17 53.16 53.17 0.3K
11:13 53.13 53.14 53.13 53.14 0.2K
11:14 53.11 53.11 53.10 53.11 1.3K
11:15 53.09 53.10 53.07 53.07 0.8K
11:16 53.10 53.13 53.10 53.13 1.4K
11:17 53.14 53.14 53.11 53.14 1.1K
11:18 53.14 53.23 53.14 53.23 1.3K
11:19 53.18 53.18 53.18 53.18 0.8K
11:20 53.14 53.18 53.14 53.17 0.6K
11:21 53.15 53.15 53.11 53.11 0.8K
11:22 53.12 53.12 53.09 53.11 1.5K
11:23 53.17 53.18 53.16 53.18 0.9K
11:24 53.13 53.17 53.11 53.17 1.5K
11:25 53.21 53.22 53.17 53.17 2.5K
11:26 53.16 53.16 53.10 53.10 1.1K
11:27 53.08 53.08 53.07 53.07 0.3K
11:28 53.09 53.10 53.09 53.09 0.4K
11:29 53.10 53.27 53.10 53.26 10.7K
11:30 53.35 53.36 53.29 53.29 3.1K
11:31 53.28 53.29 53.28 53.29 0.4K
11:32 53.26 53.26 53.22 53.22 0.3K
11:33 53.22 53.22 53.22 53.22 0.4K
11:34 53.23 53.27 53.23 53.25 0.7K
11:35 53.30 53.30 53.18 53.18 1.1K
11:36 53.20 53.22 53.18 53.18 0.8K
11:37 53.16 53.16 53.16 53.16 0.1K
11:38 53.09 53.10 53.09 53.10 0.2K
11:39 53.11 53.13 53.11 53.11 0.6K
11:40 53.12 53.12 53.03 53.03 1.8K
11:41 53.06 53.07 53.05 53.05 1.4K
11:42 53.09 53.13 53.09 53.13 1.2K
11:43 53.14 53.14 53.06 53.06 1.6K
11:44 53.04 53.04 52.99 53.00 0.9K
11:45 53.00 53.00 52.97 52.97 0.3K
11:46 52.96 52.99 52.91 52.99 1.1K
11:47 52.97 53.00 52.97 52.97 0.6K
11:48 52.97 52.97 52.93 52.93 0.3K
11:49 52.86 52.86 52.86 52.86 0.5K
11:50 52.85 52.88 52.85 52.85 0.9K
11:51 52.86 52.86 52.79 52.79 0.7K
11:52 52.80 52.80 52.72 52.76 1.7K
11:53 52.76 52.77 52.73 52.73 0.8K
11:54 52.73 52.85 52.73 52.81 3.9K
11:55 52.79 52.79 52.74 52.74 1.5K
11:56 52.80 52.80 52.78 52.78 0.6K
11:57 52.76 52.80 52.76 52.78 1.6K
11:58 52.81 52.82 52.74 52.79 3.5K
11:59 52.77 52.87 52.77 52.84 2.2K
12:00 52.85 52.90 52.85 52.90 0.5K
12:01 52.89 52.89 52.89 52.89 0.2K
12:02 52.89 52.89 52.87 52.87 0.5K
12:03 52.86 52.90 52.83 52.83 1.8K
12:04 52.78 52.78 52.78 52.78 0.5K
12:05 52.75 52.82 52.75 52.82 0.9K
12:06 52.79 52.79 52.75 52.75 0.6K
12:07 52.73 52.73 52.69 52.73 0.4K
12:08 52.74 52.74 52.71 52.71 0.2K
12:09 52.75 52.80 52.73 52.80 1.6K
12:10 52.82 52.82 52.76 52.76 1.0K
12:11 52.76 52.76 52.76 52.76 0.2K
12:12 52.75 52.75 52.74 52.74 0.2K
12:14 52.71 52.74 52.71 52.71 1.3K
12:15 52.74 52.74 52.74 52.74 0.2K
12:16 52.79 52.80 52.75 52.75 1.0K
12:17 52.75 52.75 52.73 52.73 0.5K
12:18 52.74 52.83 52.74 52.83 1.0K
12:19 52.84 52.84 52.81 52.81 0.3K
12:20 52.85 52.86 52.83 52.85 1.3K
12:21 52.86 52.86 52.86 52.86 0.1K
12:22 52.88 52.94 52.88 52.94 0.9K
12:23 52.96 52.96 52.95 52.95 0.4K
12:24 52.92 52.92 52.89 52.90 1.1K
12:25 52.87 52.87 52.81 52.86 0.9K
12:26 52.86 52.86 52.86 52.86 0.2K
12:27 52.85 52.87 52.83 52.83 0.9K
12:28 52.83 52.83 52.83 52.83 0.2K
12:29 52.86 52.89 52.86 52.89 0.7K
12:30 52.85 52.93 52.85 52.93 1.2K
12:31 52.94 52.94 52.90 52.91 0.4K
12:32 52.88 52.88 52.88 52.88 0.4K
12:33 52.90 52.90 52.87 52.88 0.6K
12:34 52.87 52.90 52.87 52.90 1.0K
12:35 52.92 52.93 52.87 52.88 2.1K
12:36 52.86 52.86 52.82 52.82 1.0K
12:37 52.84 52.84 52.84 52.84 0.3K
12:39 52.83 52.83 52.81 52.81 0.7K
12:40 52.80 52.88 52.80 52.88 2.2K
12:41 52.87 52.89 52.87 52.89 0.6K
12:42 52.88 52.88 52.84 52.84 1.2K
12:43 52.83 52.83 52.82 52.82 0.2K
12:44 52.82 52.82 52.80 52.80 0.3K
12:45 52.80 52.80 52.78 52.79 0.6K
12:46 52.77 52.77 52.72 52.72 0.6K
12:47 52.73 52.73 52.70 52.70 0.7K
12:48 52.69 52.71 52.69 52.71 0.4K
12:49 52.69 52.76 52.69 52.76 1.3K
12:50 52.74 52.81 52.73 52.81 0.6K
12:51 52.83 52.83 52.79 52.79 1.4K
12:52 52.77 52.77 52.77 52.77 0.6K
12:53 52.75 52.78 52.75 52.78 0.4K
12:54 52.76 52.77 52.76 52.77 0.4K
12:55 52.75 52.85 52.75 52.75 3.1K
12:56 52.77 52.77 52.72 52.74 0.8K
12:57 52.74 52.80 52.74 52.80 2.3K
12:58 52.87 52.92 52.87 52.92 0.5K
12:59 52.99 53.05 52.99 53.04 1.8K
13:01 53.01 53.05 53.00 53.00 1.0K
13:03 52.99 52.99 52.92 52.93 0.8K
13:04 52.96 52.96 52.94 52.94 0.3K
13:05 52.97 53.00 52.97 53.00 1.4K
13:06 52.99 52.99 52.97 52.98 0.9K
13:07 53.00 53.00 52.99 52.99 1.0K
13:08 52.97 52.99 52.97 52.99 0.4K
13:09 53.00 53.00 52.97 52.98 1.0K
13:10 53.00 53.00 52.92 52.92 1.4K
13:11 52.91 52.98 52.91 52.98 0.7K
13:12 53.00 53.01 53.00 53.01 0.3K
13:13 53.03 53.03 53.00 53.01 0.3K
13:14 52.99 53.02 52.99 53.02 0.6K
13:15 53.04 53.04 53.02 53.02 0.3K
13:16 53.02 53.02 53.00 53.00 1.7K
13:17 53.01 53.03 53.01 53.03 0.7K
13:18 53.04 53.06 53.03 53.06 1.6K
13:19 53.06 53.10 53.06 53.10 1.0K
13:20 53.08 53.08 53.08 53.08 0.3K
13:21 53.10 53.10 53.08 53.08 0.7K
13:22 53.09 53.09 53.09 53.09 0.4K
13:23 53.11 53.13 53.10 53.13 1.2K
13:24 53.09 53.09 53.09 53.09 1.4K
13:25 53.09 53.09 53.04 53.04 1.7K
13:26 53.00 53.00 53.00 53.00 0.2K
13:28 52.99 52.99 52.94 52.94 1.0K
13:29 52.94 53.00 52.94 53.00 1.0K
13:30 52.98 53.03 52.98 53.03 1.4K
13:31 53.00 53.03 53.00 53.01 2.5K
13:32 53.02 53.02 53.02 53.02 0.3K
13:33 53.00 53.00 53.00 53.00 0.2K
13:34 52.98 52.98 52.94 52.94 0.6K
13:35 52.99 52.99 52.97 52.97 0.4K
13:36 52.95 52.97 52.95 52.95 0.5K
13:37 52.94 52.94 52.89 52.89 0.8K
13:38 52.88 52.88 52.87 52.87 0.2K
13:39 52.85 52.85 52.85 52.85 0.2K
13:40 52.84 52.84 52.78 52.78 0.5K
13:41 52.78 52.78 52.76 52.76 0.5K
13:42 52.74 52.78 52.74 52.78 1.4K
13:43 52.76 52.76 52.75 52.75 0.2K
13:44 52.74 52.80 52.74 52.78 2.3K
13:45 52.78 52.85 52.77 52.85 1.4K
13:46 52.83 52.87 52.83 52.85 1.8K
13:48 52.86 52.91 52.86 52.88 0.8K
13:49 52.90 52.90 52.90 52.90 0.1K
13:50 52.87 52.90 52.86 52.89 1.0K
13:51 52.91 52.92 52.87 52.88 1.4K
13:52 52.87 52.94 52.87 52.90 0.5K
13:53 52.91 52.91 52.91 52.91 0.2K
13:54 52.94 52.94 52.90 52.90 0.4K
13:55 52.91 52.94 52.91 52.91 1.3K
13:57 52.92 52.92 52.92 52.92 0.1K
13:58 52.91 52.94 52.91 52.94 1.1K
13:59 52.91 52.96 52.90 52.95 1.8K
14:00 52.96 53.03 52.96 53.03 1.0K
14:01 53.01 53.01 52.96 52.96 0.3K
14:03 52.96 52.96 52.90 52.95 0.9K
14:04 52.92 52.94 52.92 52.94 0.5K
14:05 52.94 52.94 52.91 52.91 0.9K
14:06 52.91 52.96 52.91 52.96 0.7K
14:07 52.97 53.01 52.96 53.01 0.7K
14:08 52.99 52.99 52.99 52.99 0.1K
14:09 52.99 53.01 52.98 53.01 1.0K
14:10 53.03 53.07 53.03 53.07 1.0K
14:11 53.06 53.07 53.06 53.07 0.2K
14:12 53.09 53.09 53.09 53.09 0.3K
14:13 53.10 53.12 53.10 53.12 0.4K
14:14 53.10 53.10 53.08 53.08 1.0K
14:15 53.09 53.11 53.06 53.09 1.3K
14:16 53.07 53.10 53.07 53.10 1.0K
14:17 53.12 53.22 53.12 53.22 4.5K
14:18 53.12 53.13 53.11 53.11 2.1K
14:20 53.09 53.09 53.09 53.09 0.1K
14:21 53.08 53.08 53.05 53.05 1.4K
14:22 53.05 53.07 53.05 53.07 1.4K
14:23 53.08 53.08 53.08 53.08 0.6K
14:24 53.11 53.14 53.10 53.14 1.6K
14:25 53.15 53.17 53.11 53.17 1.3K
14:26 53.13 53.13 53.10 53.12 1.0K
14:27 53.10 53.10 53.10 53.10 0.4K
14:28 53.08 53.12 53.08 53.12 0.8K
14:29 53.11 53.15 53.11 53.15 0.8K
14:30 53.11 53.11 53.10 53.10 0.8K
14:31 53.08 53.11 53.07 53.11 1.7K
14:32 53.13 53.18 53.13 53.16 1.8K
14:33 53.15 53.18 53.15 53.18 0.7K
14:34 53.20 53.21 53.17 53.17 1.2K
14:35 53.15 53.15 53.14 53.15 0.6K
14:36 53.16 53.17 53.12 53.12 1.5K
14:37 53.15 53.15 53.09 53.09 0.8K
14:38 53.10 53.18 53.10 53.15 2.4K
14:39 53.12 53.16 53.06 53.06 3.2K
14:40 52.99 53.05 52.99 53.05 1.3K
14:41 53.05 53.05 53.02 53.02 0.9K
14:42 53.02 53.05 52.97 53.05 5.1K
14:43 53.03 53.07 53.02 53.07 1.6K
14:44 53.04 53.08 53.01 53.01 1.9K
14:45 53.02 53.02 53.01 53.01 0.6K
14:46 53.01 53.02 52.99 53.01 2.1K
14:47 52.98 53.04 52.95 53.04 2.3K
14:48 53.05 53.20 53.05 53.19 3.3K
14:49 53.23 53.24 53.20 53.20 1.4K
14:50 53.19 53.30 53.19 53.30 4.3K
14:51 53.31 53.36 53.31 53.36 1.2K
14:52 53.43 53.47 53.43 53.47 1.2K
14:53 53.47 53.47 53.41 53.41 2.1K
14:54 53.40 53.40 53.40 53.40 0.2K
14:55 53.38 53.38 53.26 53.26 2.1K
14:56 53.22 53.30 53.22 53.30 1.0K
14:57 53.25 53.25 53.18 53.18 2.1K
14:58 53.14 53.14 53.05 53.06 3.4K
14:59 53.05 53.05 52.92 52.92 2.4K
15:00 52.92 52.99 52.92 52.99 1.5K
15:01 53.02 53.08 52.90 52.96 6.3K
15:02 52.98 52.98 52.86 52.88 2.7K
15:03 52.95 53.01 52.95 52.98 2.5K
15:04 53.01 53.16 53.01 53.13 3.2K
15:05 53.15 53.15 53.13 53.13 2.3K
15:06 53.15 53.20 53.15 53.18 1.2K
15:07 53.14 53.15 53.14 53.15 1.2K
15:08 53.12 53.17 53.10 53.17 0.9K
15:09 53.19 53.19 53.19 53.19 0.6K
15:10 53.24 53.24 53.14 53.18 2.1K
15:11 53.17 53.21 53.17 53.19 1.1K
15:12 53.21 53.21 53.13 53.13 1.6K
15:13 53.13 53.13 53.13 53.13 0.4K
15:14 53.16 53.21 53.16 53.21 0.7K
15:15 53.21 53.24 53.19 53.19 1.4K
15:16 53.11 53.12 53.11 53.12 0.7K
15:17 53.13 53.13 53.10 53.13 1.2K
15:18 53.14 53.14 53.12 53.12 1.1K
15:19 53.14 53.15 53.14 53.14 0.9K
15:20 53.16 53.19 53.16 53.17 2.3K
15:21 53.16 53.16 53.12 53.12 2.2K
15:22 53.10 53.10 53.00 53.05 1.4K
15:23 53.07 53.07 53.04 53.06 3.2K
15:24 53.07 53.11 53.06 53.11 1.8K
15:25 53.10 53.11 53.10 53.11 3.7K
15:26 53.10 53.10 53.04 53.07 6.6K
15:27 53.03 53.05 53.02 53.04 2.7K
15:28 53.02 53.06 53.02 53.06 11.0K
15:29 53.05 53.08 53.03 53.03 10.5K
15:30 53.06 53.10 53.03 53.06 11.7K
15:31 53.05 53.11 53.02 53.11 7.7K
15:32 53.11 53.21 53.11 53.21 6.9K
15:33 53.18 53.19 53.12 53.12 4.6K
15:34 53.12 53.19 53.11 53.19 3.3K
15:35 53.17 53.19 53.15 53.19 5.5K
15:36 53.22 53.25 53.21 53.23 2.4K
15:37 53.21 53.24 53.16 53.16 6.6K
15:38 53.14 53.22 53.13 53.20 4.8K
15:39 53.22 53.22 53.20 53.20 2.3K
15:40 53.22 53.25 53.22 53.25 4.7K
15:41 53.25 53.28 53.22 53.27 3.6K
15:42 53.25 53.25 53.24 53.24 2.0K
15:43 53.22 53.27 53.21 53.27 3.3K
15:44 53.25 53.33 53.25 53.33 2.6K
15:45 53.34 53.35 53.31 53.33 4.7K
15:46 53.34 53.37 53.32 53.37 3.2K
15:47 53.40 53.40 53.38 53.39 3.6K
15:48 53.39 53.43 53.39 53.43 5.4K
15:49 53.42 53.46 53.41 53.46 6.6K
15:50 53.54 53.55 53.49 53.51 12.9K
15:51 53.50 53.53 53.50 53.53 5.6K
15:52 53.51 53.51 53.47 53.48 11.4K
15:53 53.47 53.47 53.41 53.44 8.1K
15:54 53.44 53.49 53.44 53.49 5.7K
15:55 53.48 53.61 53.46 53.59 19.8K
15:56 53.58 53.60 53.53 53.55 28.3K
15:57 53.55 53.55 53.49 53.49 18.7K
15:58 53.49 53.52 53.48 53.51 23.8K
15:59 53.50 53.53 53.49 53.53 39.2K
16:00 53.49 53.49 53.49 53.49 1,058.2K
16:01 53.49 53.49 53.49 53.49 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available