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 53.02 53.05 52.85 53.00 9.0K
09:31 53.16 53.40 53.16 53.26 5.5K
09:32 53.19 53.19 53.12 53.14 2.3K
09:33 53.32 53.33 53.32 53.33 0.8K
09:34 53.41 53.44 53.41 53.44 0.5K
09:35 53.39 53.39 53.35 53.35 0.5K
09:36 53.34 53.34 53.25 53.29 2.3K
09:37 53.29 53.36 53.29 53.33 0.7K
09:38 53.37 53.38 53.37 53.38 0.5K
09:39 53.38 53.38 53.38 53.38 0.2K
09:40 53.41 53.41 53.34 53.41 1.4K
09:41 53.40 53.46 53.40 53.46 0.7K
09:42 53.49 53.51 53.46 53.46 0.9K
09:43 53.44 53.54 53.44 53.54 1.2K
09:44 53.64 53.69 53.64 53.69 0.5K
09:45 53.72 53.72 53.69 53.69 0.3K
09:46 53.75 53.82 53.75 53.77 2.5K
09:47 53.80 53.94 53.80 53.94 12.8K
09:48 53.97 54.00 53.97 53.98 2.8K
09:49 54.00 54.10 53.94 54.10 3.0K
09:50 54.04 54.04 53.96 53.96 0.9K
09:51 53.93 53.93 53.89 53.89 1.5K
09:52 53.89 53.89 53.88 53.88 0.4K
09:53 53.83 53.83 53.80 53.80 0.2K
09:54 53.76 53.86 53.76 53.86 1.5K
09:55 53.92 53.92 53.87 53.88 0.4K
09:56 53.89 53.89 53.79 53.79 0.6K
09:57 53.80 53.86 53.79 53.84 1.4K
09:58 53.90 53.93 53.90 53.93 0.5K
09:59 53.84 53.85 53.79 53.85 1.3K
10:00 53.85 53.85 53.76 53.81 2.9K
10:01 53.76 53.84 53.76 53.82 1.8K
10:02 53.79 53.93 53.79 53.93 1.3K
10:03 53.92 54.00 53.92 54.00 1.4K
10:04 54.01 54.03 53.89 53.89 1.2K
10:05 53.84 53.84 53.80 53.80 0.4K
10:06 53.75 53.75 53.75 53.75 0.1K
10:07 53.84 53.84 53.80 53.80 1.5K
10:08 53.75 53.75 53.75 53.75 0.1K
10:09 53.79 53.79 53.75 53.75 0.3K
10:10 53.67 53.67 53.67 53.67 1.3K
10:11 53.68 53.71 53.68 53.71 0.7K
10:12 53.61 53.67 53.60 53.67 1.9K
10:13 53.64 53.64 53.54 53.54 0.4K
10:14 53.51 53.51 53.51 53.51 0.1K
10:15 53.50 53.58 53.50 53.52 1.1K
10:17 53.49 53.55 53.46 53.55 2.4K
10:18 53.52 53.64 53.52 53.64 1.0K
10:19 53.60 53.60 53.60 53.60 0.4K
10:20 53.61 53.67 53.59 53.67 1.5K
10:21 53.65 53.65 53.65 53.65 0.1K
10:22 53.70 53.74 53.70 53.72 0.8K
10:23 53.76 53.76 53.72 53.72 0.2K
10:24 53.77 53.81 53.76 53.79 1.2K
10:25 53.73 53.73 53.72 53.72 0.3K
10:26 53.73 53.73 53.73 53.73 0.1K
10:27 53.84 53.87 53.80 53.80 1.0K
10:28 53.80 53.89 53.80 53.87 1.7K
10:29 53.85 53.85 53.79 53.80 1.4K
10:30 53.82 53.82 53.78 53.78 1.2K
10:31 53.70 53.70 53.65 53.65 0.3K
10:32 53.60 53.61 53.57 53.61 0.9K
10:33 53.62 53.68 53.62 53.65 1.2K
10:34 53.61 53.61 53.60 53.60 0.3K
10:35 53.53 53.53 53.53 53.53 0.2K
10:36 53.47 53.54 53.47 53.54 1.0K
10:38 53.50 53.53 53.48 53.53 1.0K
10:39 53.50 53.52 53.50 53.52 0.5K
10:41 53.52 53.58 53.52 53.58 2.1K
10:42 53.61 53.61 53.61 53.61 0.3K
10:43 53.62 53.63 53.57 53.63 1.6K
10:44 53.64 53.65 53.63 53.63 0.5K
10:45 53.66 53.67 53.66 53.66 0.8K
10:46 53.76 53.77 53.65 53.65 1.1K
10:47 53.65 53.68 53.65 53.67 0.5K
10:48 53.65 53.75 53.65 53.75 1.5K
10:49 53.77 53.91 53.77 53.91 5.3K
10:50 53.90 53.91 53.83 53.83 1.6K
10:51 53.81 53.81 53.81 53.81 0.3K
10:52 53.82 53.82 53.79 53.79 0.5K
10:53 53.78 53.78 53.72 53.72 0.5K
10:54 53.78 53.83 53.78 53.79 0.8K
10:55 53.78 53.86 53.78 53.86 0.5K
10:56 53.82 53.82 53.78 53.78 0.6K
10:57 53.77 53.77 53.71 53.71 0.4K
10:58 53.75 53.75 53.72 53.72 0.5K
10:59 53.74 53.76 53.70 53.76 0.8K
11:00 53.76 53.81 53.76 53.77 0.9K
11:01 53.80 53.80 53.78 53.78 0.4K
11:02 53.74 53.78 53.74 53.77 0.3K
11:03 53.80 53.81 53.80 53.81 0.4K
11:04 53.83 53.84 53.75 53.75 1.1K
11:05 53.79 53.79 53.76 53.76 0.3K
11:06 53.75 53.81 53.75 53.81 1.1K
11:07 53.80 53.84 53.77 53.78 1.8K
11:08 53.76 53.76 53.76 53.76 0.1K
11:09 53.79 53.80 53.75 53.75 0.8K
11:10 53.75 53.76 53.73 53.73 1.0K
11:11 53.77 53.79 53.77 53.79 0.6K
11:13 53.75 53.75 53.74 53.74 0.2K
11:14 53.76 53.80 53.76 53.80 0.6K
11:15 53.81 53.81 53.78 53.78 0.4K
11:16 53.79 53.79 53.79 53.79 0.3K
11:17 53.80 53.80 53.78 53.78 0.2K
11:18 53.81 53.81 53.75 53.75 1.1K
11:19 53.79 53.79 53.77 53.77 0.3K
11:20 53.78 53.89 53.76 53.89 2.9K
11:21 53.85 53.85 53.85 53.85 0.2K
11:23 53.82 53.83 53.82 53.83 1.5K
11:24 53.81 53.81 53.81 53.81 0.1K
11:25 53.79 53.80 53.77 53.78 1.1K
11:26 53.77 53.77 53.70 53.70 1.1K
11:27 53.70 53.70 53.67 53.67 1.1K
11:28 53.71 53.71 53.67 53.70 0.9K
11:29 53.66 53.66 53.66 53.66 0.4K
11:30 53.64 53.64 53.63 53.63 0.4K
11:31 53.62 53.67 53.62 53.63 1.2K
11:32 53.64 53.64 53.64 53.64 0.1K
11:33 53.61 53.64 53.58 53.58 0.9K
11:34 53.56 53.56 53.55 53.55 0.2K
11:35 53.53 53.58 53.53 53.58 0.6K
11:36 53.56 53.56 53.53 53.53 0.5K
11:37 53.50 53.53 53.48 53.53 0.8K
11:39 53.56 53.56 53.54 53.54 1.1K
11:40 53.54 53.54 53.54 53.54 0.2K
11:41 53.53 53.56 53.53 53.54 0.9K
11:42 53.56 53.56 53.53 53.53 0.6K
11:43 53.52 53.52 53.52 53.52 0.1K
11:44 53.52 53.52 53.51 53.51 0.3K
11:45 53.54 53.54 53.49 53.49 1.2K
11:46 53.49 53.52 53.49 53.52 0.8K
11:47 53.50 53.50 53.47 53.47 2.5K
11:48 53.46 53.47 53.45 53.45 0.3K
11:49 53.45 53.46 53.43 53.43 0.4K
11:50 53.42 53.45 53.42 53.42 1.3K
11:51 53.40 53.42 53.40 53.42 0.8K
11:52 53.47 53.49 53.44 53.49 1.8K
11:53 53.48 53.50 53.46 53.46 0.5K
11:54 53.50 53.55 53.50 53.54 1.9K
11:55 53.58 53.63 53.56 53.63 2.1K
11:56 53.60 53.65 53.59 53.65 0.8K
11:57 53.62 53.66 53.62 53.66 0.5K
11:58 53.67 53.69 53.67 53.69 1.1K
11:59 53.68 53.71 53.67 53.67 2.3K
12:00 53.68 53.70 53.68 53.70 2.1K
12:01 53.66 53.68 53.66 53.68 1.1K
12:02 53.66 53.73 53.66 53.73 2.0K
12:03 53.72 53.73 53.71 53.73 1.3K
12:04 53.75 53.78 53.69 53.69 2.6K
12:05 53.71 53.72 53.71 53.71 0.4K
12:06 53.70 53.73 53.68 53.68 1.0K
12:07 53.67 53.70 53.67 53.70 1.1K
12:08 53.70 53.70 53.69 53.69 0.5K
12:09 53.66 53.69 53.66 53.69 0.7K
12:10 53.68 53.71 53.68 53.71 0.5K
12:11 53.67 53.67 53.66 53.66 0.4K
12:12 53.63 53.63 53.62 53.62 0.2K
12:13 53.62 53.67 53.62 53.67 1.1K
12:14 53.65 53.73 53.65 53.73 0.6K
12:15 53.71 53.71 53.66 53.66 0.6K
12:16 53.66 53.66 53.62 53.62 0.3K
12:17 53.62 53.62 53.57 53.60 0.7K
12:18 53.61 53.61 53.60 53.60 0.6K
12:19 53.62 53.63 53.60 53.63 1.4K
12:20 53.61 53.61 53.60 53.61 0.3K
12:21 53.61 53.61 53.61 53.61 0.3K
12:22 53.59 53.60 53.57 53.59 1.4K
12:23 53.60 53.64 53.60 53.64 1.9K
12:24 53.64 53.67 53.64 53.66 1.6K
12:25 53.69 53.69 53.68 53.68 0.4K
12:26 53.71 53.71 53.66 53.66 1.0K
12:27 53.70 53.73 53.70 53.73 0.3K
12:28 53.69 53.69 53.69 53.69 0.4K
12:29 53.70 53.70 53.70 53.70 0.2K
12:30 53.72 53.77 53.70 53.77 1.4K
12:31 53.77 53.77 53.73 53.73 0.6K
12:32 53.77 53.77 53.74 53.77 0.4K
12:33 53.80 53.82 53.80 53.82 0.6K
12:34 53.85 53.85 53.85 53.85 0.1K
12:35 53.84 53.84 53.84 53.84 0.2K
12:36 53.88 53.90 53.88 53.90 1.3K
12:37 53.91 53.91 53.88 53.88 1.6K
12:38 53.93 53.93 53.85 53.88 2.6K
12:39 53.84 53.84 53.82 53.82 0.5K
12:40 53.81 53.81 53.80 53.80 0.2K
12:41 53.84 53.87 53.79 53.87 2.4K
12:42 53.82 53.82 53.80 53.80 0.4K
12:43 53.85 53.86 53.82 53.82 0.6K
12:44 53.85 53.88 53.85 53.88 0.5K
12:45 53.90 53.99 53.90 53.97 1.6K
12:46 53.98 54.04 53.98 54.04 1.1K
12:47 54.04 54.04 54.01 54.01 0.4K
12:49 54.01 54.01 54.01 54.01 0.1K
12:50 54.01 54.04 54.01 54.04 0.6K
12:51 54.03 54.04 54.01 54.04 0.7K
12:53 54.11 54.13 54.09 54.13 1.8K
12:54 54.09 54.09 54.09 54.09 0.3K
12:55 54.09 54.13 54.08 54.08 0.7K
12:56 54.05 54.07 54.02 54.02 0.7K
12:57 54.05 54.05 53.98 53.98 0.4K
12:58 53.96 53.96 53.92 53.92 0.3K
12:59 53.91 53.92 53.91 53.91 0.6K
13:00 53.93 53.94 53.92 53.92 0.9K
13:01 53.94 53.94 53.91 53.91 0.9K
13:02 53.93 53.96 53.93 53.96 1.3K
13:03 53.99 54.00 53.98 53.98 0.7K
13:04 54.02 54.03 54.01 54.01 0.9K
13:05 54.05 54.12 54.05 54.12 1.5K
13:06 54.11 54.11 54.07 54.07 1.5K
13:07 54.06 54.08 54.05 54.08 0.7K
13:08 54.08 54.08 54.07 54.07 0.3K
13:09 54.06 54.06 53.94 53.97 3.5K
13:10 53.95 54.00 53.95 53.99 1.5K
13:11 53.97 53.97 53.95 53.95 0.9K
13:12 53.95 53.95 53.92 53.93 0.7K
13:13 53.94 53.99 53.94 53.96 1.5K
13:14 53.96 53.99 53.96 53.99 0.3K
13:15 53.98 53.98 53.97 53.97 0.4K
13:16 53.99 54.03 53.98 53.99 2.0K
13:17 54.00 54.05 54.00 54.05 0.9K
13:18 54.05 54.06 54.04 54.06 1.7K
13:20 54.04 54.08 54.04 54.08 0.7K
13:21 54.03 54.03 53.99 53.99 1.1K
13:22 54.00 54.01 54.00 54.01 0.4K
13:23 54.01 54.03 54.01 54.01 1.0K
13:24 54.01 54.01 53.97 53.97 0.5K
13:25 53.99 53.99 53.97 53.97 0.7K
13:26 53.96 53.96 53.94 53.94 0.8K
13:27 53.92 53.93 53.92 53.93 0.2K
13:28 53.91 53.95 53.91 53.95 1.4K
13:29 53.96 53.96 53.94 53.95 0.7K
13:30 53.94 53.96 53.94 53.94 0.6K
13:31 53.93 53.96 53.93 53.95 0.4K
13:32 53.98 53.98 53.96 53.97 1.7K
13:33 54.00 54.01 53.93 53.93 0.9K
13:34 53.96 54.00 53.94 54.00 1.6K
13:35 53.97 53.97 53.95 53.95 0.3K
13:36 53.95 53.98 53.94 53.98 1.2K
13:37 54.01 54.04 53.99 54.04 0.7K
13:38 54.05 54.07 54.05 54.06 3.6K
13:39 54.11 54.12 54.11 54.12 2.1K
13:40 54.10 54.14 54.10 54.14 1.3K
13:41 54.13 54.13 54.09 54.10 0.7K
13:42 54.11 54.11 54.06 54.06 1.0K
13:43 54.08 54.08 54.03 54.03 0.6K
13:44 54.01 54.04 54.00 54.04 3.4K
13:45 54.05 54.05 54.05 54.05 0.1K
13:46 54.07 54.09 54.06 54.06 0.6K
13:47 54.05 54.08 54.05 54.08 0.9K
13:48 54.09 54.10 54.07 54.09 1.6K
13:49 54.07 54.07 54.05 54.06 0.4K
13:50 54.08 54.08 54.06 54.06 0.2K
13:51 54.06 54.11 54.06 54.11 1.7K
13:52 54.11 54.13 54.11 54.12 1.0K
13:53 54.13 54.15 54.13 54.15 0.7K
13:54 54.15 54.16 54.14 54.14 1.0K
13:55 54.13 54.15 54.13 54.14 0.3K
13:56 54.15 54.15 54.13 54.13 0.7K
13:57 54.08 54.08 54.08 54.08 0.3K
13:58 54.10 54.14 54.10 54.14 1.1K
13:59 54.17 54.17 54.14 54.14 0.6K
14:00 54.16 54.17 54.16 54.17 0.5K
14:01 54.19 54.20 54.19 54.20 0.9K
14:02 54.19 54.22 54.19 54.21 0.8K
14:03 54.22 54.23 54.22 54.23 1.1K
14:04 54.22 54.23 54.22 54.23 0.6K
14:05 54.22 54.22 54.22 54.22 0.1K
14:06 54.22 54.22 54.18 54.18 0.5K
14:07 54.17 54.17 54.17 54.17 0.1K
14:08 54.17 54.17 54.15 54.15 0.3K
14:09 54.13 54.13 54.12 54.12 3.2K
14:10 54.15 54.16 54.15 54.15 1.4K
14:11 54.18 54.23 54.18 54.23 1.0K
14:12 54.20 54.20 54.20 54.20 0.7K
14:13 54.21 54.24 54.21 54.23 1.2K
14:14 54.22 54.23 54.21 54.23 0.8K
14:15 54.23 54.26 54.23 54.26 1.0K
14:16 54.27 54.27 54.25 54.27 0.9K
14:17 54.28 54.30 54.27 54.27 1.1K
14:18 54.29 54.29 54.29 54.29 0.8K
14:19 54.28 54.30 54.27 54.28 0.9K
14:20 54.30 54.35 54.30 54.35 1.4K
14:22 54.34 54.38 54.34 54.38 0.9K
14:23 54.40 54.42 54.40 54.42 1.7K
14:24 54.39 54.39 54.36 54.38 2.1K
14:25 54.36 54.36 54.34 54.34 1.3K
14:26 54.36 54.36 54.32 54.32 0.2K
14:27 54.31 54.32 54.31 54.32 0.5K
14:28 54.29 54.29 54.29 54.29 0.1K
14:29 54.27 54.28 54.27 54.27 1.1K
14:30 54.29 54.29 54.29 54.29 0.2K
14:31 54.29 54.32 54.28 54.28 2.8K
14:32 54.31 54.32 54.31 54.31 0.9K
14:33 54.31 54.32 54.31 54.31 13.3K
14:34 54.32 54.36 54.30 54.36 2.5K
14:35 54.37 54.37 54.36 54.37 6.8K
14:36 54.35 54.35 54.33 54.34 1.0K
14:37 54.34 54.36 54.34 54.36 0.9K
14:38 54.37 54.39 54.36 54.39 12.7K
14:39 54.41 54.41 54.38 54.40 1.3K
14:40 54.42 54.44 54.42 54.44 0.4K
14:41 54.40 54.42 54.40 54.42 1.7K
14:42 54.42 54.45 54.42 54.45 2.5K
14:43 54.46 54.46 54.45 54.45 1.9K
14:44 54.44 54.45 54.42 54.42 1.1K
14:45 54.41 54.41 54.36 54.36 0.7K
14:46 54.38 54.44 54.38 54.42 1.4K
14:47 54.38 54.39 54.34 54.34 1.6K
14:48 54.36 54.36 54.32 54.32 2.7K
14:49 54.27 54.28 54.27 54.28 0.7K
14:50 54.27 54.27 54.26 54.27 1.0K
14:51 54.29 54.29 54.26 54.26 0.7K
14:52 54.26 54.29 54.25 54.25 2.1K
14:53 54.25 54.27 54.25 54.26 1.0K
14:54 54.26 54.26 54.24 54.24 0.5K
14:55 54.23 54.27 54.23 54.25 7.8K
14:56 54.25 54.27 54.25 54.27 12.5K
14:57 54.26 54.26 54.25 54.25 1.0K
14:58 54.27 54.27 54.25 54.25 0.4K
14:59 54.23 54.28 54.22 54.28 1.7K
15:00 54.26 54.29 54.26 54.28 1.4K
15:01 54.29 54.31 54.29 54.31 0.9K
15:02 54.30 54.34 54.30 54.34 1.9K
15:03 54.31 54.31 54.29 54.29 0.5K
15:04 54.26 54.26 54.26 54.26 0.8K
15:05 54.27 54.32 54.27 54.29 0.9K
15:06 54.32 54.33 54.32 54.32 1.0K
15:07 54.34 54.34 54.32 54.32 0.2K
15:08 54.37 54.40 54.37 54.40 0.6K
15:09 54.40 54.40 54.40 54.40 0.6K
15:10 54.38 54.39 54.37 54.39 1.4K
15:11 54.37 54.41 54.37 54.39 1.2K
15:12 54.41 54.41 54.40 54.40 0.9K
15:13 54.40 54.40 54.38 54.38 0.7K
15:14 54.37 54.39 54.37 54.39 0.7K
15:15 54.37 54.38 54.34 54.34 1.3K
15:16 54.37 54.38 54.36 54.36 2.8K
15:17 54.33 54.35 54.33 54.35 0.2K
15:18 54.34 54.40 54.34 54.40 5.8K
15:19 54.41 54.44 54.41 54.43 2.8K
15:20 54.42 54.42 54.38 54.38 0.5K
15:22 54.38 54.38 54.36 54.36 1.5K
15:23 54.37 54.39 54.37 54.37 2.8K
15:24 54.38 54.38 54.38 54.38 3.7K
15:25 54.37 54.42 54.37 54.40 3.4K
15:26 54.40 54.41 54.40 54.41 2.5K
15:27 54.41 54.41 54.40 54.40 2.1K
15:28 54.41 54.46 54.41 54.46 4.4K
15:29 54.47 54.47 54.42 54.43 6.5K
15:30 54.42 54.47 54.39 54.47 3.5K
15:31 54.48 54.58 54.47 54.58 8.9K
15:32 54.59 54.62 54.52 54.52 2.0K
15:33 54.53 54.56 54.53 54.55 2.2K
15:34 54.55 54.55 54.53 54.54 1.1K
15:35 54.54 54.54 54.52 54.52 0.9K
15:36 54.53 54.53 54.45 54.45 1.8K
15:37 54.44 54.48 54.41 54.41 2.8K
15:38 54.43 54.43 54.37 54.37 2.0K
15:39 54.35 54.40 54.35 54.39 2.4K
15:40 54.36 54.37 54.34 54.37 2.1K
15:41 54.38 54.38 54.35 54.37 1.7K
15:42 54.35 54.40 54.31 54.40 5.4K
15:43 54.40 54.44 54.40 54.42 2.8K
15:44 54.40 54.47 54.40 54.45 3.4K
15:45 54.45 54.48 54.45 54.47 1.7K
15:46 54.47 54.51 54.47 54.48 2.1K
15:47 54.46 54.49 54.46 54.49 6.8K
15:48 54.48 54.51 54.48 54.51 3.1K
15:49 54.53 54.56 54.53 54.55 2.0K
15:50 54.53 54.55 54.51 54.52 5.7K
15:51 54.51 54.52 54.50 54.51 3.3K
15:52 54.51 54.53 54.50 54.52 4.5K
15:53 54.52 54.52 54.49 54.49 1.9K
15:54 54.49 54.61 54.49 54.61 9.3K
15:55 54.63 54.71 54.63 54.69 13.5K
15:56 54.68 54.68 54.66 54.68 5.0K
15:57 54.67 54.68 54.67 54.68 3.9K
15:58 54.67 54.68 54.66 54.68 5.7K
15:59 54.67 54.69 54.65 54.65 30.7K
16:00 54.65 54.65 54.65 54.65 618.0K
16:01 54.65 54.65 54.65 54.65 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available