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 51.66 51.83 51.63 51.83 7.6K
09:31 51.65 51.79 51.65 51.67 0.5K
09:32 51.67 51.67 51.64 51.64 0.4K
09:33 51.62 51.63 51.62 51.63 0.2K
09:34 51.76 51.79 51.76 51.76 0.5K
09:35 51.83 51.86 51.79 51.86 0.5K
09:36 51.92 51.92 51.87 51.87 0.8K
09:37 51.88 51.90 51.88 51.90 0.2K
09:38 51.90 51.90 51.73 51.73 1.0K
09:39 51.83 51.86 51.83 51.86 0.2K
09:40 51.84 51.87 51.84 51.87 0.2K
09:41 51.90 51.99 51.90 51.99 0.3K
09:42 52.02 52.02 51.95 51.95 0.7K
09:43 51.92 51.93 51.92 51.93 0.2K
09:44 52.02 52.02 52.02 52.02 0.1K
09:45 52.04 52.08 52.04 52.08 0.4K
09:46 52.17 52.24 52.17 52.20 1.7K
09:47 52.19 52.19 52.19 52.19 0.2K
09:48 52.20 52.20 52.20 52.20 0.1K
09:49 52.26 52.28 52.25 52.25 0.9K
09:50 52.30 52.31 52.30 52.31 0.4K
09:51 52.26 52.32 52.23 52.32 1.6K
09:52 52.19 52.21 52.19 52.21 0.8K
09:54 52.30 52.39 52.30 52.39 2.6K
09:55 52.35 52.35 52.35 52.35 0.5K
09:57 52.19 52.19 52.19 52.19 0.4K
09:59 52.26 52.26 52.26 52.26 0.1K
10:00 52.18 52.18 51.91 52.04 4.9K
10:01 52.09 52.36 52.09 52.36 2.8K
10:02 52.32 52.35 52.32 52.35 0.4K
10:03 52.34 52.42 52.34 52.42 0.9K
10:04 52.43 52.46 52.43 52.44 0.3K
10:05 52.50 52.57 52.50 52.57 3.8K
10:06 52.60 52.60 52.56 52.56 1.2K
10:07 52.54 52.54 52.46 52.46 0.9K
10:08 52.45 52.48 52.45 52.48 0.7K
10:10 52.43 52.53 52.43 52.53 1.1K
10:11 52.51 52.51 52.51 52.51 0.4K
10:12 52.54 52.54 52.53 52.53 0.3K
10:13 52.48 52.52 52.48 52.52 0.6K
10:14 52.48 52.48 52.48 52.48 0.3K
10:15 52.45 52.45 52.42 52.42 0.7K
10:16 52.41 52.48 52.41 52.48 0.3K
10:17 52.47 52.47 52.39 52.39 0.8K
10:19 52.37 52.37 52.37 52.37 0.1K
10:20 52.31 52.31 52.27 52.27 0.9K
10:21 52.32 52.38 52.32 52.38 0.5K
10:22 52.35 52.36 52.35 52.35 9.1K
10:23 52.39 52.40 52.39 52.40 0.2K
10:24 52.41 52.41 52.41 52.41 0.1K
10:25 52.38 52.43 52.38 52.43 0.4K
10:28 52.37 52.47 52.37 52.47 1.7K
10:30 52.47 52.49 52.47 52.49 0.5K
10:31 52.52 52.58 52.49 52.49 2.0K
10:32 52.51 52.51 52.49 52.50 0.8K
10:33 52.50 52.50 52.43 52.43 1.3K
10:34 52.38 52.50 52.38 52.47 1.3K
10:36 52.40 52.41 52.40 52.41 0.4K
10:37 52.45 52.46 52.45 52.46 0.3K
10:38 52.43 52.43 52.43 52.43 3.5K
10:39 52.51 52.51 52.46 52.46 1.0K
10:40 52.53 52.54 52.50 52.50 0.8K
10:41 52.50 52.50 52.50 52.50 0.2K
10:42 52.51 52.51 52.47 52.47 0.5K
10:43 52.45 52.48 52.45 52.48 0.3K
10:44 52.56 52.56 52.56 52.56 0.5K
10:45 52.55 52.58 52.55 52.58 0.2K
10:46 52.53 52.53 52.53 52.53 0.3K
10:47 52.56 52.56 52.54 52.54 0.3K
10:48 52.55 52.56 52.55 52.56 0.3K
10:49 52.56 52.57 52.54 52.54 0.8K
10:50 52.56 52.56 52.54 52.54 0.5K
10:51 52.58 52.61 52.58 52.61 0.8K
10:52 52.61 52.62 52.61 52.62 0.3K
10:53 52.58 52.58 52.52 52.52 0.8K
10:54 52.52 52.52 52.52 52.52 0.3K
10:55 52.54 52.54 52.54 52.54 0.4K
10:56 52.53 52.57 52.53 52.57 0.4K
10:57 52.58 52.59 52.56 52.56 0.4K
10:58 52.54 52.54 52.54 52.54 0.7K
10:59 52.52 52.56 52.52 52.56 0.9K
11:00 52.58 52.58 52.54 52.54 0.6K
11:01 52.54 52.58 52.53 52.58 0.6K
11:02 52.61 52.61 52.61 52.61 0.1K
11:03 52.58 52.58 52.57 52.57 0.2K
11:04 52.58 52.58 52.58 52.58 0.1K
11:05 52.58 52.58 52.58 52.58 0.6K
11:06 52.59 52.61 52.59 52.60 0.8K
11:07 52.59 52.59 52.58 52.58 0.4K
11:08 52.64 52.64 52.64 52.64 0.6K
11:09 52.58 52.58 52.58 52.58 0.1K
11:10 52.59 52.61 52.59 52.61 0.3K
11:11 52.61 52.61 52.61 52.61 0.3K
11:13 52.54 52.56 52.49 52.52 2.1K
11:14 52.53 52.53 52.53 52.53 0.2K
11:15 52.56 52.56 52.52 52.55 0.8K
11:16 52.56 52.57 52.56 52.57 0.2K
11:18 52.57 52.57 52.53 52.53 0.7K
11:19 52.56 52.56 52.56 52.56 0.1K
11:20 52.58 52.58 52.58 52.58 0.2K
11:21 52.59 52.59 52.54 52.54 1.1K
11:22 52.53 52.53 52.50 52.50 0.5K
11:23 52.52 52.52 52.52 52.52 0.1K
11:24 52.53 52.54 52.53 52.54 0.8K
11:26 52.51 52.51 52.50 52.50 1.7K
11:27 52.50 52.50 52.37 52.37 1.3K
11:29 52.36 52.36 52.33 52.33 0.5K
11:30 52.37 52.45 52.37 52.45 1.7K
11:31 52.46 52.47 52.46 52.47 1.0K
11:32 52.48 52.48 52.42 52.42 0.9K
11:33 52.46 52.49 52.46 52.49 0.6K
11:34 52.48 52.48 52.45 52.45 0.5K
11:35 52.43 52.43 52.42 52.42 0.3K
11:36 52.45 52.49 52.45 52.46 1.9K
11:37 52.49 52.50 52.49 52.50 0.5K
11:38 52.50 52.50 52.48 52.48 1.6K
11:39 52.50 52.50 52.50 52.50 0.3K
11:40 52.52 52.52 52.50 52.52 0.3K
11:41 52.53 52.53 52.52 52.52 0.5K
11:42 52.50 52.50 52.48 52.48 0.2K
11:43 52.47 52.47 52.45 52.47 1.0K
11:44 52.50 52.50 52.50 52.50 0.5K
11:45 52.51 52.51 52.46 52.46 0.6K
11:46 52.46 52.47 52.46 52.47 0.4K
11:47 52.47 52.47 52.47 52.47 0.3K
11:48 52.48 52.48 52.47 52.47 0.5K
11:49 52.47 52.49 52.47 52.48 0.8K
11:50 52.51 52.51 52.51 52.51 0.1K
11:51 52.47 52.47 52.47 52.47 0.5K
11:52 52.47 52.47 52.47 52.47 0.1K
11:53 52.48 52.48 52.48 52.48 0.2K
11:54 52.50 52.50 52.50 52.50 0.6K
11:55 52.50 52.51 52.50 52.51 0.4K
11:57 52.53 52.54 52.53 52.54 0.2K
11:58 52.53 52.54 52.50 52.50 1.5K
11:59 52.47 52.47 52.45 52.45 4.2K
12:00 52.46 52.49 52.46 52.47 0.9K
12:01 52.47 52.47 52.47 52.47 0.3K
12:02 52.46 52.46 52.41 52.41 6.3K
12:03 52.39 52.40 52.35 52.35 0.9K
12:04 52.34 52.34 52.31 52.34 1.1K
12:05 52.33 52.33 52.33 52.33 1.1K
12:06 52.37 52.37 52.28 52.32 1.0K
12:07 52.31 52.31 52.27 52.27 0.9K
12:08 52.28 52.29 52.28 52.28 0.8K
12:09 52.28 52.28 52.25 52.25 0.3K
12:10 52.28 52.28 52.25 52.25 0.8K
12:11 52.25 52.26 52.25 52.25 0.6K
12:12 52.21 52.21 52.21 52.21 0.5K
12:13 52.23 52.23 52.23 52.23 0.3K
12:14 52.22 52.22 52.22 52.22 0.2K
12:15 52.21 52.22 52.20 52.21 1.3K
12:16 52.19 52.19 52.18 52.18 1.2K
12:17 52.19 52.20 52.19 52.20 0.4K
12:18 52.23 52.24 52.23 52.23 0.8K
12:19 52.22 52.22 52.18 52.18 1.4K
12:20 52.16 52.20 52.16 52.20 0.5K
12:21 52.21 52.21 52.21 52.21 0.1K
12:22 52.20 52.24 52.20 52.24 1.5K
12:23 52.26 52.26 52.26 52.26 0.2K
12:24 52.27 52.27 52.27 52.27 0.4K
12:25 52.30 52.30 52.30 52.30 0.2K
12:26 52.27 52.32 52.27 52.32 0.6K
12:27 52.31 52.31 52.31 52.31 0.5K
12:28 52.28 52.29 52.25 52.25 1.4K
12:29 52.27 52.27 52.27 52.27 0.2K
12:30 52.25 52.27 52.23 52.23 1.2K
12:32 52.24 52.26 52.24 52.26 0.9K
12:33 52.25 52.25 52.25 52.25 0.1K
12:34 52.25 52.28 52.25 52.28 0.8K
12:35 52.29 52.34 52.29 52.34 0.9K
12:36 52.35 52.35 52.31 52.31 0.5K
12:37 52.34 52.34 52.31 52.31 0.7K
12:38 52.31 52.34 52.31 52.34 0.3K
12:39 52.34 52.34 52.27 52.27 1.0K
12:41 52.29 52.30 52.28 52.30 0.5K
12:42 52.31 52.32 52.29 52.29 2.4K
12:44 52.32 52.32 52.29 52.29 0.7K
12:45 52.29 52.29 52.27 52.27 0.3K
12:47 52.27 52.27 52.27 52.27 0.5K
12:48 52.29 52.30 52.26 52.30 0.6K
12:49 52.29 52.35 52.29 52.35 1.3K
12:50 52.35 52.39 52.35 52.39 0.5K
12:51 52.41 52.41 52.41 52.41 0.1K
12:52 52.46 52.46 52.46 52.46 0.2K
12:53 52.47 52.47 52.45 52.45 0.4K
12:54 52.44 52.45 52.44 52.45 0.3K
12:55 52.45 52.47 52.42 52.47 0.6K
12:56 52.48 52.48 52.48 52.48 0.1K
12:57 52.45 52.45 52.40 52.40 0.5K
12:58 52.44 52.47 52.44 52.47 0.8K
12:59 52.49 52.53 52.49 52.53 1.1K
13:00 52.52 52.52 52.49 52.49 1.4K
13:01 52.52 52.53 52.52 52.52 0.3K
13:02 52.52 52.56 52.52 52.56 0.5K
13:03 52.56 52.56 52.49 52.53 2.1K
13:04 52.54 52.54 52.54 52.54 0.1K
13:05 52.57 52.58 52.55 52.55 0.5K
13:06 52.53 52.53 52.53 52.53 0.1K
13:07 52.54 52.55 52.50 52.55 4.5K
13:08 52.56 52.59 52.56 52.59 0.3K
13:09 52.60 52.62 52.60 52.62 0.2K
13:10 52.54 52.57 52.54 52.57 1.8K
13:12 52.50 52.50 52.50 52.50 0.1K
13:13 52.48 52.48 52.48 52.48 0.1K
13:14 52.48 52.51 52.46 52.51 0.9K
13:15 52.53 52.55 52.53 52.55 0.3K
13:16 52.50 52.55 52.50 52.55 0.7K
13:17 52.56 52.56 52.56 52.56 0.1K
13:18 52.54 52.55 52.54 52.55 0.2K
13:19 52.54 52.54 52.50 52.50 0.2K
13:20 52.49 52.49 52.49 52.49 0.1K
13:21 52.50 52.50 52.50 52.50 0.1K
13:22 52.48 52.48 52.45 52.45 0.7K
13:25 52.40 52.40 52.39 52.39 0.2K
13:26 52.39 52.39 52.39 52.39 0.4K
13:27 52.37 52.37 52.32 52.32 0.5K
13:28 52.31 52.31 52.31 52.31 0.2K
13:29 52.29 52.29 52.29 52.29 0.1K
13:30 52.29 52.31 52.29 52.30 0.6K
13:31 52.33 52.33 52.31 52.31 0.6K
13:32 52.34 52.37 52.34 52.36 1.7K
13:34 52.33 52.33 52.32 52.32 0.6K
13:37 52.30 52.30 52.30 52.30 0.2K
13:38 52.30 52.30 52.30 52.30 0.2K
13:39 52.29 52.34 52.29 52.34 0.6K
13:40 52.34 52.34 52.29 52.29 1.8K
13:41 52.25 52.25 52.25 52.25 0.2K
13:42 52.24 52.24 52.21 52.21 0.4K
13:43 52.25 52.25 52.25 52.25 0.4K
13:44 52.26 52.26 52.23 52.23 0.8K
13:45 52.26 52.31 52.26 52.31 1.2K
13:46 52.29 52.30 52.29 52.30 0.2K
13:47 52.32 52.32 52.32 52.32 0.2K
13:48 52.30 52.30 52.28 52.28 0.2K
13:49 52.25 52.25 52.25 52.25 0.5K
13:50 52.28 52.28 52.28 52.28 0.4K
13:51 52.28 52.28 52.26 52.26 0.2K
13:52 52.28 52.28 52.26 52.26 0.2K
13:53 52.24 52.24 52.24 52.24 0.1K
13:54 52.25 52.25 52.25 52.25 0.1K
13:55 52.22 52.22 52.22 52.22 0.2K
13:56 52.17 52.17 52.17 52.17 0.1K
13:57 52.16 52.16 52.16 52.16 0.2K
13:58 52.15 52.15 52.15 52.15 0.1K
13:59 52.15 52.15 52.15 52.15 0.1K
14:00 52.17 52.17 52.17 52.17 0.4K
14:01 52.18 52.19 52.18 52.19 0.7K
14:02 52.16 52.16 52.16 52.16 0.7K
14:03 52.21 52.21 52.21 52.21 0.1K
14:04 52.22 52.23 52.22 52.23 0.6K
14:05 52.22 52.22 52.22 52.22 0.5K
14:06 52.24 52.24 52.23 52.23 0.3K
14:07 52.21 52.21 52.21 52.21 0.5K
14:08 52.22 52.23 52.22 52.22 1.0K
14:09 52.20 52.20 52.18 52.18 1.1K
14:10 52.17 52.17 52.17 52.17 0.1K
14:11 52.18 52.18 52.17 52.17 0.2K
14:12 52.15 52.15 52.14 52.14 0.2K
14:13 52.14 52.14 52.14 52.14 0.1K
14:14 52.16 52.18 52.16 52.18 0.7K
14:15 52.22 52.22 52.22 52.22 0.2K
14:16 52.20 52.21 52.20 52.21 1.0K
14:17 52.23 52.23 52.23 52.23 0.1K
14:18 52.26 52.26 52.26 52.26 0.1K
14:20 52.23 52.24 52.23 52.24 0.4K
14:21 52.23 52.23 52.23 52.23 0.1K
14:23 52.23 52.24 52.19 52.24 3.2K
14:24 52.22 52.22 52.22 52.22 0.5K
14:26 52.26 52.26 52.25 52.25 0.4K
14:27 52.27 52.27 52.27 52.27 0.2K
14:28 52.27 52.27 52.27 52.27 0.1K
14:29 52.26 52.26 52.26 52.26 0.4K
14:30 52.28 52.28 52.26 52.28 0.4K
14:31 52.29 52.32 52.29 52.32 0.5K
14:32 52.30 52.30 52.30 52.30 0.2K
14:33 52.29 52.29 52.29 52.29 0.4K
14:34 52.30 52.30 52.27 52.27 0.7K
14:35 52.26 52.27 52.26 52.27 0.3K
14:36 52.27 52.29 52.27 52.29 0.3K
14:37 52.30 52.31 52.30 52.31 0.6K
14:38 52.31 52.32 52.31 52.32 0.4K
14:39 52.37 52.38 52.37 52.38 0.5K
14:40 52.39 52.39 52.39 52.39 0.2K
14:41 52.34 52.35 52.32 52.32 2.2K
14:42 52.33 52.33 52.33 52.33 0.2K
14:43 52.32 52.33 52.31 52.31 1.8K
14:44 52.32 52.33 52.30 52.33 1.1K
14:45 52.30 52.31 52.30 52.31 3.0K
14:46 52.30 52.32 52.29 52.32 1.5K
14:47 52.33 52.35 52.27 52.32 3.0K
14:48 52.30 52.30 52.26 52.26 0.8K
14:49 52.24 52.29 52.24 52.29 1.1K
14:51 52.27 52.27 52.25 52.25 0.6K
14:52 52.22 52.26 52.22 52.26 0.2K
14:54 52.25 52.25 52.25 52.25 0.1K
14:55 52.25 52.30 52.25 52.30 1.0K
14:56 52.33 52.33 52.30 52.31 1.8K
14:57 52.32 52.34 52.29 52.34 1.9K
14:58 52.35 52.37 52.34 52.34 2.7K
14:59 52.36 52.36 52.36 52.36 0.6K
15:00 52.38 52.42 52.36 52.42 2.8K
15:01 52.49 52.49 52.46 52.46 2.5K
15:02 52.44 52.48 52.44 52.45 2.0K
15:03 52.43 52.43 52.39 52.39 0.4K
15:05 52.39 52.39 52.39 52.39 0.3K
15:06 52.46 52.46 52.42 52.42 1.5K
15:07 52.41 52.41 52.41 52.41 0.1K
15:08 52.45 52.48 52.45 52.46 1.1K
15:09 52.49 52.52 52.48 52.48 1.9K
15:10 52.49 52.49 52.49 52.49 0.1K
15:11 52.49 52.49 52.43 52.46 2.4K
15:12 52.48 52.48 52.46 52.47 1.0K
15:13 52.45 52.45 52.44 52.44 0.2K
15:14 52.44 52.45 52.44 52.45 0.5K
15:15 52.45 52.45 52.44 52.44 0.3K
15:16 52.45 52.48 52.45 52.48 0.8K
15:17 52.47 52.51 52.47 52.51 0.4K
15:18 52.53 52.53 52.53 52.53 0.3K
15:19 52.52 52.52 52.51 52.51 1.0K
15:20 52.49 52.50 52.49 52.50 0.6K
15:21 52.54 52.60 52.54 52.57 0.7K
15:22 52.56 52.57 52.56 52.57 0.6K
15:23 52.55 52.58 52.55 52.58 0.3K
15:24 52.57 52.60 52.57 52.60 2.0K
15:25 52.61 52.61 52.52 52.52 3.3K
15:26 52.53 52.55 52.53 52.55 7.3K
15:27 52.54 52.57 52.54 52.56 1.4K
15:28 52.55 52.55 52.49 52.49 1.4K
15:29 52.46 52.46 52.46 52.46 0.5K
15:30 52.47 52.49 52.47 52.49 7.3K
15:31 52.47 52.47 52.40 52.40 3.7K
15:32 52.45 52.46 52.45 52.46 3.1K
15:33 52.43 52.43 52.43 52.43 0.8K
15:34 52.44 52.44 52.40 52.43 1.9K
15:35 52.44 52.48 52.43 52.48 5.5K
15:36 52.49 52.52 52.49 52.52 6.6K
15:37 52.53 52.57 52.53 52.57 3.1K
15:38 52.57 52.57 52.53 52.55 1.5K
15:39 52.58 52.58 52.55 52.55 1.0K
15:40 52.56 52.56 52.55 52.55 0.4K
15:41 52.54 52.55 52.54 52.54 2.5K
15:42 52.55 52.55 52.51 52.55 3.7K
15:43 52.55 52.57 52.55 52.57 2.1K
15:44 52.55 52.55 52.55 52.55 1.7K
15:45 52.53 52.54 52.43 52.43 4.4K
15:46 52.45 52.45 52.39 52.40 3.0K
15:47 52.43 52.44 52.40 52.40 2.7K
15:48 52.40 52.44 52.39 52.39 2.9K
15:49 52.40 52.41 52.38 52.41 4.5K
15:50 52.40 52.40 52.32 52.34 6.5K
15:51 52.35 52.35 52.31 52.32 6.5K
15:52 52.33 52.35 52.33 52.33 3.4K
15:53 52.31 52.33 52.31 52.31 3.6K
15:54 52.32 52.32 52.30 52.31 3.6K
15:55 52.30 52.35 52.29 52.29 6.3K
15:56 52.31 52.37 52.31 52.35 5.4K
15:57 52.34 52.35 52.32 52.35 5.0K
15:58 52.35 52.35 52.34 52.35 6.4K
15:59 52.35 52.36 52.30 52.30 28.2K
16:00 52.31 52.31 52.31 52.31 674.8K
16:01 52.31 52.31 52.31 52.31 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available