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 53.05 53.09 52.87 52.90 15.1K
09:32 52.81 52.83 52.81 52.83 3.0K
09:33 52.83 52.83 52.78 52.78 1.2K
09:34 52.65 52.65 52.59 52.59 1.6K
09:35 52.39 52.50 52.39 52.50 4.8K
09:36 52.50 52.50 52.50 52.50 1.0K
09:37 52.43 52.43 52.24 52.24 1.8K
09:39 52.23 52.28 52.23 52.27 1.5K
09:40 52.26 52.26 52.21 52.21 1.6K
09:41 52.19 52.46 52.19 52.46 2.6K
09:42 52.50 52.57 52.50 52.51 4.9K
09:43 52.48 52.55 52.48 52.55 0.7K
09:44 52.51 52.51 52.51 52.51 0.1K
09:45 52.59 52.62 52.46 52.46 2.2K
09:46 52.35 52.43 52.35 52.43 1.6K
09:47 52.48 52.51 52.42 52.42 1.5K
09:48 52.34 52.35 52.26 52.35 1.0K
09:49 52.37 52.37 52.35 52.35 0.4K
09:50 52.26 52.26 52.20 52.20 3.5K
09:51 52.19 52.22 52.14 52.14 1.8K
09:52 52.14 52.29 52.10 52.12 2.9K
09:53 52.06 52.08 52.01 52.06 4.5K
09:54 51.96 52.06 51.96 52.01 0.8K
09:55 52.01 52.06 51.93 51.93 1.0K
09:56 51.96 51.96 51.78 51.80 1.3K
09:57 51.77 51.88 51.77 51.88 1.2K
09:58 51.89 51.91 51.89 51.91 0.6K
09:59 51.92 51.97 51.92 51.97 0.9K
10:00 51.94 52.11 51.93 52.11 1.8K
10:01 52.14 52.27 52.14 52.21 2.3K
10:02 52.19 52.21 52.08 52.08 2.0K
10:03 52.03 52.10 52.03 52.10 1.0K
10:04 52.05 52.05 51.97 52.03 2.0K
10:05 52.08 52.08 52.05 52.05 0.6K
10:06 52.08 52.14 52.06 52.06 3.1K
10:07 52.04 52.07 51.87 51.87 1.5K
10:08 51.82 51.83 51.79 51.83 1.9K
10:09 51.76 51.83 51.76 51.83 0.6K
10:10 51.80 52.01 51.80 51.93 1.8K
10:11 51.95 51.99 51.93 51.93 1.4K
10:12 51.96 52.06 51.91 52.02 1.5K
10:13 52.02 52.06 52.00 52.01 1.6K
10:14 52.02 52.02 52.02 52.02 0.1K
10:15 51.96 51.97 51.88 51.92 1.5K
10:16 51.92 51.95 51.91 51.91 0.6K
10:17 51.90 51.99 51.88 51.99 1.1K
10:18 51.94 51.94 51.94 51.94 0.1K
10:19 51.95 51.99 51.93 51.93 2.2K
10:20 51.97 51.97 51.90 51.90 0.6K
10:21 51.96 51.98 51.89 51.89 1.7K
10:22 51.90 51.90 51.76 51.77 1.8K
10:23 51.76 51.76 51.67 51.67 2.2K
10:24 51.73 51.73 51.71 51.72 0.5K
10:25 51.74 51.75 51.72 51.72 0.5K
10:26 51.75 51.85 51.69 51.85 3.0K
10:27 51.87 51.92 51.87 51.92 0.7K
10:28 51.93 51.93 51.86 51.86 1.1K
10:29 51.90 51.92 51.89 51.89 0.3K
10:30 51.86 51.87 51.81 51.87 1.3K
10:31 51.88 51.88 51.80 51.80 1.0K
10:32 51.79 51.79 51.74 51.74 2.9K
10:33 51.76 51.77 51.68 51.68 1.0K
10:34 51.68 51.68 51.65 51.66 0.5K
10:35 51.66 51.77 51.65 51.73 1.4K
10:36 51.73 51.75 51.72 51.74 1.3K
10:37 51.71 51.72 51.70 51.72 0.7K
10:38 51.72 51.75 51.69 51.71 4.1K
10:39 51.71 51.74 51.71 51.72 0.8K
10:40 51.71 51.71 51.71 51.71 0.2K
10:41 51.74 51.76 51.67 51.67 1.3K
10:42 51.77 51.85 51.77 51.81 2.3K
10:43 51.76 51.76 51.70 51.73 1.6K
10:44 51.72 51.72 51.66 51.66 0.4K
10:45 51.69 51.69 51.69 51.69 0.1K
10:46 51.66 51.66 51.65 51.65 0.2K
10:47 51.68 51.77 51.68 51.77 1.1K
10:48 51.74 51.77 51.74 51.75 0.7K
10:49 51.75 51.78 51.75 51.76 0.6K
10:50 51.76 51.76 51.73 51.73 1.8K
10:51 51.74 51.75 51.74 51.75 0.7K
10:52 51.78 51.78 51.75 51.75 0.6K
10:53 51.81 51.81 51.81 51.81 0.3K
10:54 51.85 51.88 51.83 51.87 1.9K
10:55 51.86 51.87 51.86 51.87 0.8K
10:56 51.84 51.84 51.76 51.77 1.5K
10:57 51.75 51.78 51.71 51.71 1.5K
10:58 51.73 51.75 51.73 51.75 0.5K
10:59 51.72 51.72 51.71 51.71 1.6K
11:00 51.72 51.74 51.70 51.74 0.6K
11:01 51.74 51.75 51.74 51.75 1.3K
11:02 51.73 51.73 51.73 51.73 0.2K
11:03 51.77 51.77 51.71 51.76 0.7K
11:04 51.69 51.72 51.69 51.72 2.9K
11:05 51.72 51.72 51.67 51.68 1.7K
11:06 51.68 51.69 51.68 51.69 0.4K
11:07 51.67 51.67 51.58 51.62 1.5K
11:08 51.60 51.60 51.57 51.58 1.8K
11:09 51.59 51.72 51.59 51.69 2.1K
11:10 51.69 51.69 51.62 51.64 0.7K
11:11 51.65 51.68 51.65 51.68 0.7K
11:12 51.68 51.68 51.61 51.61 1.1K
11:13 51.64 51.69 51.64 51.69 0.4K
11:14 51.67 51.68 51.64 51.65 6.1K
11:15 51.64 51.64 51.60 51.60 1.8K
11:16 51.58 51.58 51.55 51.55 1.5K
11:17 51.56 51.75 51.56 51.75 1.5K
11:18 51.73 51.74 51.68 51.72 1.1K
11:19 51.66 51.66 51.60 51.60 0.6K
11:20 51.57 51.60 51.57 51.58 1.0K
11:21 51.60 51.60 51.60 51.60 0.2K
11:22 51.60 51.60 51.51 51.52 4.2K
11:23 51.56 51.61 51.54 51.61 1.5K
11:24 51.57 51.65 51.57 51.64 1.4K
11:25 51.62 51.64 51.62 51.64 0.3K
11:26 51.64 51.67 51.64 51.67 0.4K
11:27 51.66 51.69 51.66 51.69 0.6K
11:28 51.65 51.72 51.65 51.72 2.0K
11:29 51.68 51.70 51.68 51.69 0.5K
11:30 51.74 51.74 51.74 51.74 0.1K
11:31 51.74 51.74 51.70 51.71 0.9K
11:32 51.73 51.77 51.73 51.73 1.3K
11:33 51.74 51.75 51.71 51.71 0.7K
11:34 51.73 51.73 51.72 51.73 1.0K
11:35 51.76 51.76 51.74 51.74 0.9K
11:36 51.73 51.77 51.73 51.77 0.5K
11:37 51.75 51.77 51.75 51.75 0.6K
11:38 51.73 51.77 51.73 51.76 1.6K
11:39 51.77 51.78 51.65 51.66 2.3K
11:40 51.64 51.66 51.64 51.66 0.8K
11:41 51.66 51.69 51.66 51.69 1.5K
11:42 51.71 51.73 51.71 51.71 0.3K
11:43 51.72 51.74 51.72 51.74 0.7K
11:44 51.75 51.76 51.74 51.76 1.2K
11:45 51.74 51.78 51.72 51.78 1.9K
11:46 51.81 51.81 51.81 51.81 0.1K
11:47 51.85 51.85 51.81 51.81 0.6K
11:48 51.79 51.81 51.79 51.80 1.4K
11:49 51.78 51.82 51.74 51.78 2.5K
11:50 51.75 51.77 51.72 51.75 3.6K
11:51 51.79 51.84 51.79 51.84 0.4K
11:52 51.84 51.84 51.84 51.84 0.7K
11:53 51.82 51.83 51.80 51.83 1.2K
11:54 51.82 51.83 51.82 51.83 0.3K
11:55 51.79 51.79 51.72 51.72 1.4K
11:56 51.72 51.73 51.70 51.70 4.3K
11:57 51.70 51.77 51.70 51.77 1.9K
11:58 51.78 51.89 51.78 51.89 6.3K
11:59 51.89 51.89 51.84 51.85 1.5K
12:00 51.85 51.85 51.83 51.83 2.1K
12:02 51.84 51.84 51.78 51.81 3.0K
12:03 51.77 51.79 51.77 51.79 0.7K
12:04 51.78 51.79 51.76 51.79 2.1K
12:05 51.76 51.76 51.72 51.72 0.8K
12:07 51.72 51.72 51.72 51.72 0.7K
12:08 51.78 51.78 51.73 51.74 4.0K
12:09 51.76 51.76 51.74 51.75 1.5K
12:10 51.72 51.74 51.70 51.74 3.0K
12:11 51.75 51.75 51.68 51.73 1.7K
12:12 51.71 51.75 51.71 51.75 0.7K
12:14 51.79 51.79 51.79 51.79 0.7K
12:15 51.83 51.84 51.82 51.82 1.3K
12:16 51.81 51.83 51.81 51.83 2.3K
12:17 51.80 51.89 51.80 51.89 1.6K
12:18 51.86 51.86 51.82 51.82 0.8K
12:19 51.86 51.86 51.86 51.86 0.1K
12:20 51.87 51.92 51.87 51.92 1.6K
12:22 51.92 51.92 51.86 51.86 2.4K
12:23 51.83 51.83 51.82 51.82 0.3K
12:24 51.82 51.84 51.82 51.84 2.5K
12:25 51.80 51.80 51.76 51.76 0.9K
12:26 51.78 51.80 51.75 51.80 3.4K
12:27 51.81 51.83 51.81 51.82 1.0K
12:28 51.82 51.91 51.82 51.91 1.9K
12:29 51.87 51.94 51.87 51.94 1.0K
12:30 51.94 51.98 51.94 51.98 1.1K
12:31 52.00 52.01 52.00 52.01 1.1K
12:32 52.02 52.06 52.02 52.03 1.7K
12:33 52.05 52.06 52.05 52.06 0.4K
12:34 52.06 52.08 52.05 52.08 1.7K
12:35 52.05 52.05 52.05 52.05 0.3K
12:36 52.04 52.06 52.04 52.04 0.8K
12:37 52.05 52.05 51.96 51.96 2.1K
12:38 51.97 51.99 51.94 51.94 1.0K
12:39 51.92 51.92 51.84 51.84 2.6K
12:40 51.82 51.87 51.82 51.82 1.6K
12:41 51.84 51.84 51.78 51.78 0.6K
12:42 51.81 51.81 51.70 51.70 1.3K
12:43 51.69 51.74 51.69 51.74 2.5K
12:44 51.77 51.77 51.73 51.73 0.5K
12:45 51.73 51.76 51.72 51.72 1.1K
12:46 51.71 51.71 51.69 51.71 2.6K
12:47 51.74 51.83 51.74 51.83 2.0K
12:48 51.86 51.86 51.86 51.86 0.7K
12:49 51.87 51.91 51.87 51.91 0.8K
12:50 51.96 51.96 51.90 51.90 2.5K
12:51 51.93 51.93 51.86 51.86 1.2K
12:52 51.86 51.86 51.80 51.83 1.7K
12:53 51.80 51.80 51.80 51.80 0.3K
12:54 51.78 51.81 51.78 51.81 1.6K
12:55 51.84 51.86 51.84 51.86 1.0K
12:56 51.85 51.85 51.85 51.85 0.1K
12:57 51.83 51.83 51.74 51.74 2.0K
12:58 51.73 51.73 51.73 51.73 0.1K
12:59 51.74 51.74 51.72 51.72 0.2K
13:00 51.72 51.76 51.70 51.76 2.4K
13:01 51.79 51.80 51.79 51.80 1.3K
13:02 51.80 51.81 51.79 51.79 0.8K
13:03 51.80 51.81 51.77 51.81 1.4K
13:04 51.80 51.87 51.80 51.87 1.1K
13:05 51.82 51.89 51.82 51.89 0.4K
13:06 51.91 51.91 51.87 51.91 0.9K
13:07 51.87 51.90 51.87 51.87 1.7K
13:08 51.89 51.89 51.89 51.89 0.1K
13:09 51.94 51.95 51.94 51.95 0.6K
13:10 51.96 51.96 51.95 51.95 0.3K
13:11 51.93 51.95 51.92 51.95 1.0K
13:12 51.96 52.04 51.96 52.04 0.8K
13:13 52.03 52.03 52.03 52.03 0.1K
13:14 52.01 52.04 52.01 52.03 0.6K
13:15 52.02 52.04 51.97 51.97 2.0K
13:17 51.94 51.94 51.87 51.89 3.8K
13:18 51.87 51.87 51.86 51.86 0.3K
13:19 51.89 51.93 51.89 51.92 1.0K
13:20 51.89 51.95 51.89 51.95 1.5K
13:21 51.98 51.98 51.96 51.96 0.4K
13:22 51.99 52.02 51.99 52.02 0.6K
13:23 52.02 52.02 52.02 52.02 0.2K
13:24 52.03 52.04 52.03 52.04 0.2K
13:25 51.99 52.04 51.99 52.04 1.8K
13:26 52.04 52.11 52.04 52.06 2.9K
13:27 52.06 52.07 52.04 52.07 0.7K
13:28 52.04 52.04 52.04 52.04 0.1K
13:29 52.09 52.09 52.09 52.09 0.8K
13:30 52.10 52.11 52.10 52.11 0.6K
13:31 52.13 52.14 52.13 52.14 0.3K
13:32 52.09 52.11 52.09 52.11 1.4K
13:33 52.09 52.09 52.09 52.09 0.1K
13:34 52.08 52.10 52.07 52.09 1.0K
13:35 52.11 52.12 52.11 52.12 0.3K
13:36 52.13 52.17 52.13 52.17 4.1K
13:37 52.19 52.24 52.19 52.22 5.2K
13:38 52.24 52.26 52.20 52.20 7.9K
13:39 52.23 52.25 52.23 52.25 0.4K
13:40 52.29 52.29 52.24 52.25 1.5K
13:41 52.25 52.26 52.24 52.26 3.5K
13:42 52.25 52.25 52.24 52.24 1.2K
13:43 52.23 52.25 52.23 52.25 1.1K
13:44 52.25 52.25 52.23 52.23 0.4K
13:45 52.25 52.28 52.22 52.28 3.3K
13:46 52.29 52.31 52.29 52.31 0.3K
13:48 52.34 52.34 52.29 52.29 1.6K
13:49 52.26 52.26 52.23 52.23 0.7K
13:50 52.25 52.25 52.22 52.24 2.2K
13:51 52.23 52.27 52.23 52.27 0.2K
13:52 52.30 52.30 52.30 52.30 0.3K
13:53 52.27 52.30 52.27 52.27 1.2K
13:54 52.26 52.27 52.22 52.22 0.7K
13:55 52.24 52.24 52.20 52.20 0.5K
13:56 52.21 52.21 52.17 52.17 2.3K
13:57 52.18 52.18 52.13 52.13 0.9K
13:58 52.14 52.14 52.14 52.14 0.1K
13:59 52.10 52.10 52.08 52.09 1.2K
14:00 52.08 52.14 52.08 52.14 1.0K
14:01 52.17 52.21 52.17 52.21 0.9K
14:02 52.24 52.27 52.24 52.24 1.9K
14:03 52.23 52.24 52.18 52.18 1.2K
14:04 52.17 52.20 52.17 52.20 0.5K
14:05 52.19 52.20 52.19 52.20 0.2K
14:06 52.17 52.20 52.17 52.18 1.4K
14:07 52.22 52.24 52.22 52.24 0.5K
14:08 52.33 52.33 52.33 52.33 1.1K
14:09 52.27 52.34 52.27 52.34 1.3K
14:10 52.34 52.37 52.34 52.37 2.3K
14:11 52.36 52.43 52.36 52.39 1.6K
14:12 52.38 52.38 52.36 52.36 1.0K
14:13 52.37 52.38 52.37 52.38 0.8K
14:14 52.41 52.43 52.38 52.38 1.7K
14:15 52.39 52.39 52.39 52.39 0.3K
14:16 52.38 52.39 52.36 52.36 2.5K
14:17 52.40 52.40 52.38 52.38 0.7K
14:18 52.40 52.40 52.35 52.35 2.6K
14:19 52.38 52.38 52.36 52.36 3.0K
14:20 52.38 52.39 52.36 52.39 0.8K
14:21 52.40 52.40 52.37 52.37 0.3K
14:22 52.39 52.39 52.37 52.38 3.8K
14:23 52.38 52.40 52.37 52.37 0.9K
14:24 52.38 52.39 52.38 52.39 0.7K
14:25 52.39 52.40 52.37 52.37 6.8K
14:26 52.39 52.39 52.39 52.39 0.1K
14:27 52.43 52.47 52.43 52.47 2.3K
14:28 52.52 52.52 52.49 52.49 0.8K
14:29 52.53 52.53 52.53 52.53 0.1K
14:30 52.53 52.55 52.53 52.55 3.5K
14:31 52.58 52.58 52.55 52.57 0.9K
14:32 52.58 52.62 52.58 52.62 2.6K
14:33 52.60 52.67 52.58 52.67 1.7K
14:34 52.59 52.60 52.59 52.59 1.2K
14:35 52.59 52.59 52.59 52.59 0.3K
14:36 52.58 52.58 52.53 52.56 2.6K
14:37 52.59 52.59 52.59 52.59 2.4K
14:38 52.58 52.58 52.58 52.58 0.7K
14:39 52.56 52.56 52.51 52.51 1.8K
14:40 52.52 52.53 52.52 52.53 0.5K
14:41 52.53 52.53 52.51 52.51 0.8K
14:42 52.51 52.59 52.51 52.57 1.4K
14:44 52.57 52.58 52.55 52.55 0.7K
14:45 52.54 52.54 52.52 52.53 1.1K
14:46 52.51 52.51 52.51 52.51 0.2K
14:47 52.54 52.54 52.48 52.50 1.4K
14:48 52.52 52.55 52.52 52.55 0.4K
14:49 52.50 52.50 52.50 52.50 0.1K
14:50 52.54 52.57 52.52 52.54 0.7K
14:51 52.53 52.53 52.50 52.50 0.4K
14:52 52.51 52.51 52.51 52.51 0.1K
14:53 52.50 52.53 52.50 52.53 0.8K
14:54 52.55 52.55 52.54 52.54 2.4K
14:55 52.52 52.54 52.47 52.47 0.7K
14:56 52.51 52.52 52.50 52.52 1.3K
14:57 52.55 52.55 52.55 52.55 0.2K
14:58 52.56 52.56 52.52 52.52 3.7K
14:59 52.51 52.54 52.51 52.53 1.1K
15:00 52.51 52.51 52.50 52.50 0.4K
15:01 52.46 52.46 52.41 52.42 1.6K
15:02 52.42 52.45 52.42 52.45 1.5K
15:03 52.48 52.49 52.48 52.49 0.4K
15:04 52.52 52.55 52.52 52.55 0.5K
15:05 52.53 52.53 52.47 52.47 1.9K
15:06 52.46 52.48 52.46 52.48 0.8K
15:07 52.49 52.49 52.46 52.48 0.5K
15:08 52.49 52.51 52.48 52.48 0.4K
15:09 52.49 52.49 52.49 52.49 0.1K
15:10 52.51 52.56 52.51 52.56 0.5K
15:11 52.54 52.54 52.53 52.53 0.7K
15:12 52.52 52.52 52.49 52.49 0.6K
15:13 52.51 52.51 52.50 52.50 0.2K
15:14 52.48 52.48 52.45 52.45 1.8K
15:15 52.44 52.48 52.44 52.46 1.5K
15:16 52.41 52.43 52.38 52.39 2.1K
15:17 52.37 52.40 52.37 52.37 0.4K
15:18 52.40 52.40 52.35 52.38 1.9K
15:19 52.38 52.38 52.35 52.38 2.0K
15:20 52.38 52.38 52.34 52.35 1.4K
15:21 52.36 52.36 52.29 52.31 0.7K
15:22 52.31 52.31 52.23 52.25 2.3K
15:23 52.25 52.31 52.25 52.29 1.0K
15:24 52.29 52.29 52.28 52.28 0.3K
15:25 52.30 52.31 52.28 52.30 1.2K
15:26 52.32 52.32 52.30 52.32 1.0K
15:27 52.32 52.34 52.32 52.33 0.3K
15:28 52.39 52.40 52.39 52.40 4.8K
15:29 52.37 52.37 52.30 52.32 1.7K
15:30 52.35 52.35 52.29 52.33 1.7K
15:31 52.35 52.35 52.31 52.32 1.3K
15:32 52.33 52.34 52.30 52.30 1.4K
15:33 52.30 52.33 52.30 52.33 0.6K
15:34 52.31 52.32 52.26 52.27 3.6K
15:35 52.23 52.23 52.20 52.20 1.7K
15:36 52.20 52.23 52.19 52.23 2.6K
15:37 52.23 52.25 52.23 52.25 3.6K
15:38 52.25 52.28 52.25 52.25 2.4K
15:39 52.25 52.28 52.25 52.27 2.5K
15:40 52.28 52.32 52.28 52.32 1.3K
15:41 52.30 52.30 52.22 52.22 2.7K
15:42 52.19 52.19 52.16 52.19 1.9K
15:43 52.22 52.24 52.21 52.24 1.6K
15:44 52.26 52.28 52.24 52.28 1.4K
15:45 52.26 52.29 52.26 52.29 4.1K
15:46 52.23 52.25 52.23 52.25 0.5K
15:47 52.26 52.26 52.23 52.24 2.0K
15:48 52.26 52.28 52.26 52.28 1.6K
15:49 52.29 52.31 52.29 52.31 1.9K
15:50 52.32 52.43 52.32 52.36 27.6K
15:51 52.34 52.40 52.34 52.37 6.4K
15:52 52.37 52.37 52.34 52.36 7.3K
15:53 52.37 52.37 52.34 52.34 3.4K
15:54 52.34 52.34 52.29 52.30 8.8K
15:55 52.30 52.34 52.30 52.34 9.4K
15:56 52.38 52.38 52.31 52.34 9.7K
15:57 52.35 52.36 52.32 52.33 10.1K
15:58 52.33 52.35 52.32 52.32 9.9K
15:59 52.34 52.38 52.30 52.30 33.7K
16:00 52.30 52.30 52.30 52.30 903.1K
16:01 52.30 52.30 52.30 52.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available