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 52.63 52.63 52.62 52.62 6.1K
09:31 52.69 52.69 52.69 52.69 0.1K
09:32 52.74 52.80 52.72 52.72 0.8K
09:33 53.00 53.00 53.00 53.00 4.9K
09:36 53.08 53.08 53.08 53.08 0.2K
09:37 52.95 52.95 52.93 52.93 1.5K
09:39 53.00 53.00 53.00 53.00 0.4K
09:42 52.88 52.88 52.88 52.88 0.2K
09:43 52.94 52.94 52.94 52.94 0.1K
09:44 52.76 52.81 52.76 52.81 3.8K
09:46 52.81 52.81 52.81 52.81 0.2K
09:47 52.80 52.80 52.71 52.71 0.9K
09:48 52.76 52.79 52.76 52.79 0.8K
09:49 52.76 52.76 52.70 52.70 0.8K
09:50 52.65 52.65 52.65 52.65 0.3K
09:52 52.62 52.62 52.62 52.62 0.4K
09:53 52.56 52.56 52.56 52.56 0.1K
09:54 52.60 52.60 52.53 52.53 0.3K
09:56 52.60 52.61 52.60 52.61 0.4K
09:57 52.65 52.65 52.64 52.64 0.3K
09:58 52.64 52.64 52.64 52.64 0.1K
09:59 52.62 52.62 52.59 52.59 1.3K
10:00 52.60 52.61 52.58 52.58 0.5K
10:01 52.55 52.55 52.47 52.53 1.8K
10:02 52.45 52.45 52.45 52.45 0.6K
10:03 52.45 52.46 52.40 52.46 1.6K
10:04 52.46 52.46 52.42 52.42 2.6K
10:05 52.40 52.41 52.40 52.40 0.3K
10:06 52.40 52.40 52.35 52.35 0.4K
10:07 52.32 52.32 52.32 52.32 0.2K
10:08 52.33 52.38 52.33 52.38 1.7K
10:09 52.35 52.35 52.35 52.35 0.1K
10:11 52.38 52.38 52.35 52.37 0.6K
10:13 52.40 52.40 52.40 52.40 0.2K
10:14 52.49 52.52 52.49 52.52 0.7K
10:15 52.56 52.56 52.56 52.56 0.2K
10:16 52.49 52.49 52.49 52.49 0.4K
10:17 52.53 52.53 52.50 52.50 0.3K
10:18 52.52 52.52 52.52 52.52 0.1K
10:20 52.56 52.60 52.56 52.60 0.4K
10:22 52.60 52.60 52.60 52.60 0.2K
10:24 52.63 52.63 52.63 52.63 0.1K
10:25 52.65 52.65 52.65 52.65 0.1K
10:26 52.64 52.64 52.63 52.63 0.5K
10:27 52.62 52.62 52.54 52.54 0.8K
10:28 52.49 52.49 52.49 52.49 1.5K
10:30 52.55 52.55 52.55 52.55 0.2K
10:31 52.58 52.58 52.58 52.58 0.2K
10:32 52.62 52.62 52.62 52.62 0.2K
10:33 52.60 52.60 52.60 52.60 0.4K
10:34 52.62 52.62 52.57 52.60 0.9K
10:35 52.63 52.63 52.61 52.61 0.5K
10:36 52.59 52.63 52.59 52.63 0.5K
10:37 52.59 52.61 52.59 52.61 0.3K
10:38 52.65 52.67 52.63 52.63 1.6K
10:40 52.64 52.68 52.64 52.67 1.1K
10:41 52.68 52.70 52.68 52.70 1.9K
10:42 52.69 52.69 52.69 52.69 0.2K
10:43 52.69 52.69 52.69 52.69 0.3K
10:44 52.69 52.69 52.65 52.65 0.9K
10:45 52.67 52.67 52.67 52.67 0.2K
10:46 52.68 52.69 52.68 52.69 0.2K
10:47 52.70 52.72 52.70 52.70 0.8K
10:48 52.72 52.72 52.71 52.71 1.1K
10:49 52.71 52.71 52.71 52.71 0.8K
10:50 52.69 52.70 52.69 52.70 0.7K
10:51 52.71 52.73 52.71 52.71 4.0K
10:52 52.70 52.70 52.69 52.69 0.3K
10:53 52.73 52.73 52.73 52.73 1.2K
10:54 52.77 52.77 52.75 52.75 0.5K
10:55 52.74 52.74 52.74 52.74 1.7K
10:56 52.75 52.75 52.74 52.74 0.9K
10:57 52.75 52.75 52.75 52.75 0.1K
10:58 52.73 52.73 52.73 52.73 0.7K
10:59 52.71 52.71 52.67 52.70 0.8K
11:00 52.70 52.72 52.68 52.68 0.6K
11:01 52.70 52.72 52.70 52.72 1.9K
11:03 52.70 52.70 52.70 52.70 0.7K
11:04 52.69 52.69 52.67 52.67 0.6K
11:05 52.63 52.63 52.63 52.63 0.2K
11:06 52.67 52.67 52.67 52.67 0.3K
11:07 52.66 52.66 52.66 52.66 1.4K
11:08 52.66 52.66 52.66 52.66 0.2K
11:11 52.70 52.71 52.70 52.71 0.4K
11:12 52.67 52.67 52.65 52.67 1.0K
11:13 52.66 52.67 52.66 52.67 0.2K
11:14 52.68 52.69 52.68 52.69 0.2K
11:15 52.66 52.66 52.66 52.66 0.7K
11:16 52.65 52.65 52.64 52.65 0.5K
11:17 52.64 52.64 52.64 52.64 0.1K
11:18 52.64 52.64 52.55 52.55 1.4K
11:19 52.57 52.57 52.52 52.52 0.6K
11:20 52.49 52.54 52.49 52.54 0.7K
11:21 52.59 52.59 52.59 52.59 0.1K
11:22 52.55 52.55 52.55 52.55 0.3K
11:23 52.58 52.58 52.58 52.58 0.1K
11:24 52.57 52.57 52.57 52.57 0.1K
11:25 52.55 52.57 52.55 52.57 0.9K
11:26 52.59 52.59 52.59 52.59 0.1K
11:27 52.60 52.60 52.60 52.60 0.3K
11:28 52.62 52.62 52.62 52.62 0.1K
11:29 52.63 52.65 52.63 52.65 0.3K
11:30 52.60 52.63 52.57 52.57 1.2K
11:31 52.60 52.60 52.60 52.60 0.1K
11:32 52.62 52.62 52.62 52.62 0.4K
11:34 52.62 52.62 52.62 52.62 0.1K
11:35 52.59 52.61 52.59 52.61 0.7K
11:36 52.55 52.61 52.55 52.61 1.1K
11:37 52.64 52.64 52.59 52.59 0.7K
11:39 52.65 52.65 52.59 52.59 1.2K
11:40 52.61 52.61 52.61 52.61 0.1K
11:42 52.61 52.62 52.61 52.62 0.2K
11:43 52.60 52.60 52.60 52.60 0.6K
11:44 52.61 52.63 52.58 52.58 1.9K
11:46 52.61 52.61 52.59 52.59 0.4K
11:47 52.61 52.61 52.61 52.61 0.1K
11:48 52.61 52.63 52.61 52.63 0.2K
11:49 52.61 52.63 52.61 52.63 1.4K
11:50 52.64 52.67 52.64 52.67 1.2K
11:52 52.67 52.67 52.67 52.67 0.2K
11:53 52.67 52.67 52.63 52.63 1.3K
11:54 52.65 52.67 52.65 52.67 1.6K
11:55 52.64 52.64 52.64 52.64 0.4K
11:56 52.64 52.64 52.61 52.61 0.7K
11:57 52.58 52.60 52.58 52.60 0.9K
11:58 52.63 52.63 52.63 52.63 0.1K
11:59 52.61 52.62 52.61 52.62 0.2K
12:00 52.63 52.63 52.63 52.63 0.5K
12:02 52.61 52.62 52.60 52.60 0.5K
12:03 52.60 52.60 52.59 52.59 0.4K
12:04 52.59 52.59 52.58 52.58 0.9K
12:05 52.57 52.58 52.57 52.58 0.7K
12:06 52.60 52.60 52.57 52.57 1.0K
12:07 52.57 52.58 52.56 52.58 0.6K
12:08 52.56 52.58 52.55 52.56 3.8K
12:09 52.56 52.56 52.54 52.54 0.9K
12:10 52.51 52.53 52.51 52.52 0.5K
12:11 52.51 52.51 52.49 52.49 1.1K
12:12 52.46 52.48 52.46 52.48 0.5K
12:13 52.48 52.50 52.48 52.50 4.1K
12:14 52.47 52.47 52.47 52.47 0.6K
12:15 52.47 52.48 52.47 52.48 0.4K
12:16 52.53 52.53 52.53 52.53 0.3K
12:17 52.50 52.50 52.50 52.50 0.2K
12:18 52.49 52.49 52.49 52.49 0.4K
12:19 52.55 52.55 52.51 52.51 1.4K
12:20 52.55 52.55 52.55 52.55 0.2K
12:21 52.56 52.56 52.56 52.56 0.3K
12:22 52.55 52.57 52.55 52.57 1.1K
12:24 52.52 52.52 52.51 52.51 0.5K
12:25 52.49 52.57 52.49 52.57 0.5K
12:26 52.57 52.57 52.57 52.57 0.1K
12:27 52.58 52.58 52.58 52.58 0.1K
12:28 52.52 52.52 52.52 52.52 0.3K
12:29 52.49 52.51 52.49 52.51 1.1K
12:30 52.44 52.44 52.40 52.40 1.3K
12:31 52.39 52.41 52.39 52.41 0.9K
12:33 52.44 52.44 52.44 52.44 1.2K
12:34 52.44 52.47 52.42 52.47 1.2K
12:35 52.48 52.48 52.46 52.46 0.9K
12:36 52.46 52.46 52.44 52.44 3.4K
12:37 52.42 52.42 52.41 52.41 0.5K
12:38 52.40 52.46 52.40 52.46 1.0K
12:39 52.49 52.49 52.49 52.49 0.4K
12:40 52.45 52.47 52.45 52.47 0.4K
12:41 52.49 52.49 52.49 52.49 0.3K
12:42 52.49 52.52 52.49 52.52 0.3K
12:44 52.56 52.57 52.56 52.57 0.4K
12:45 52.58 52.58 52.58 52.58 0.1K
12:46 52.58 52.60 52.58 52.60 0.4K
12:47 52.55 52.57 52.55 52.57 1.1K
12:49 52.58 52.58 52.58 52.58 0.3K
12:51 52.56 52.56 52.52 52.52 2.1K
12:53 52.51 52.53 52.51 52.53 0.5K
12:55 52.51 52.52 52.51 52.52 0.5K
12:56 52.53 52.53 52.50 52.50 0.8K
12:57 52.49 52.49 52.46 52.46 0.3K
12:59 52.48 52.48 52.48 52.48 0.3K
13:00 52.48 52.48 52.48 52.48 0.8K
13:01 52.46 52.46 52.40 52.40 1.6K
13:02 52.40 52.40 52.33 52.36 2.0K
13:04 52.32 52.32 52.28 52.28 1.7K
13:05 52.27 52.27 52.27 52.27 0.2K
13:06 52.21 52.28 52.21 52.26 3.9K
13:07 52.24 52.24 52.24 52.24 0.1K
13:08 52.21 52.21 52.21 52.21 0.1K
13:09 52.22 52.22 52.21 52.22 0.8K
13:10 52.21 52.21 52.20 52.20 0.4K
13:11 52.21 52.24 52.20 52.24 1.1K
13:12 52.20 52.20 52.16 52.16 1.1K
13:14 52.13 52.13 52.13 52.13 0.6K
13:16 52.09 52.09 52.07 52.07 1.1K
13:17 52.07 52.11 52.07 52.11 0.5K
13:18 52.08 52.12 52.08 52.12 0.5K
13:19 52.13 52.13 52.11 52.11 0.2K
13:20 52.12 52.12 52.12 52.12 0.5K
13:21 52.09 52.09 52.04 52.04 1.4K
13:22 52.03 52.03 52.02 52.02 0.4K
13:23 52.02 52.02 52.00 52.00 0.9K
13:24 51.96 51.99 51.96 51.99 0.6K
13:25 52.00 52.00 52.00 52.00 0.1K
13:27 51.98 51.99 51.98 51.98 0.4K
13:28 51.98 52.01 51.98 52.01 0.5K
13:29 51.98 51.98 51.94 51.94 1.2K
13:30 51.93 51.95 51.93 51.94 1.4K
13:31 51.94 51.96 51.92 51.96 0.8K
13:32 51.96 51.97 51.96 51.97 0.3K
13:33 51.99 51.99 51.99 51.99 0.3K
13:35 52.00 52.00 52.00 52.00 0.1K
13:36 52.04 52.05 52.03 52.03 1.0K
13:37 52.03 52.03 52.01 52.02 2.7K
13:38 52.00 52.00 52.00 52.00 0.7K
13:39 51.97 51.99 51.96 51.99 3.1K
13:40 51.96 51.98 51.95 51.96 5.6K
13:41 51.96 51.96 51.94 51.94 1.3K
13:42 51.93 51.96 51.93 51.96 0.8K
13:43 51.93 51.93 51.93 51.93 0.1K
13:44 51.95 51.95 51.85 51.85 2.5K
13:45 51.87 51.89 51.87 51.89 0.9K
13:46 51.89 51.91 51.89 51.91 2.1K
13:47 51.92 51.92 51.87 51.87 1.4K
13:48 51.87 51.88 51.81 51.81 3.0K
13:49 51.79 51.81 51.77 51.77 0.8K
13:50 51.80 51.81 51.80 51.81 1.2K
13:51 51.84 51.85 51.84 51.84 2.0K
13:52 51.84 51.84 51.84 51.84 1.1K
13:53 51.83 51.85 51.83 51.85 0.4K
13:54 51.86 51.93 51.86 51.93 1.7K
13:55 51.89 51.91 51.89 51.91 0.6K
13:56 51.88 51.89 51.88 51.89 0.3K
13:57 51.87 51.88 51.87 51.88 0.4K
13:58 51.86 51.90 51.85 51.87 3.1K
13:59 51.85 51.85 51.83 51.83 0.5K
14:00 51.77 51.98 51.77 51.98 4.9K
14:01 51.97 52.01 51.94 51.94 2.4K
14:02 51.92 51.92 51.92 51.92 0.4K
14:03 51.92 51.94 51.92 51.94 0.9K
14:04 51.95 52.00 51.95 52.00 1.3K
14:05 52.00 52.00 51.96 51.96 3.4K
14:06 51.95 51.95 51.93 51.93 0.8K
14:07 51.99 51.99 51.99 51.99 0.5K
14:09 52.06 52.13 52.06 52.06 2.6K
14:10 52.10 52.11 52.10 52.11 0.4K
14:11 52.18 52.18 52.13 52.13 1.1K
14:13 52.15 52.15 52.11 52.11 0.5K
14:14 52.15 52.15 52.08 52.08 0.8K
14:15 52.10 52.10 52.06 52.08 2.8K
14:16 52.09 52.12 52.09 52.12 0.5K
14:17 52.12 52.12 52.07 52.07 1.0K
14:18 52.12 52.12 52.12 52.12 0.1K
14:20 52.11 52.11 52.05 52.07 2.1K
14:21 52.07 52.07 52.07 52.07 0.2K
14:22 52.03 52.12 52.03 52.12 1.2K
14:23 52.17 52.17 52.15 52.17 2.1K
14:24 52.17 52.20 52.15 52.20 2.0K
14:25 52.18 52.20 52.16 52.18 0.7K
14:26 52.19 52.19 52.14 52.17 0.6K
14:27 52.16 52.17 52.14 52.15 0.8K
14:28 52.13 52.13 52.10 52.10 0.2K
14:29 52.08 52.08 52.07 52.08 0.9K
14:30 52.11 52.11 52.09 52.11 0.8K
14:31 52.11 52.12 52.11 52.11 1.0K
14:32 52.15 52.16 52.13 52.13 0.6K
14:33 52.12 52.14 52.12 52.12 1.3K
14:34 52.11 52.15 52.11 52.15 1.2K
14:35 52.16 52.16 52.12 52.12 0.4K
14:36 52.18 52.18 52.18 52.18 0.2K
14:37 52.15 52.15 52.15 52.15 0.5K
14:38 52.12 52.12 52.07 52.10 3.5K
14:39 52.11 52.13 52.11 52.13 0.7K
14:40 52.13 52.13 52.05 52.05 0.6K
14:41 52.08 52.11 52.08 52.10 0.6K
14:42 52.11 52.15 52.11 52.11 1.0K
14:43 52.14 52.14 52.14 52.14 0.4K
14:44 52.17 52.22 52.17 52.17 2.7K
14:45 52.20 52.20 52.16 52.18 0.7K
14:46 52.15 52.17 52.15 52.15 0.7K
14:47 52.16 52.16 52.16 52.16 0.1K
14:48 52.16 52.16 52.09 52.09 1.6K
14:49 52.17 52.17 52.13 52.13 0.3K
14:51 52.11 52.13 52.11 52.13 0.3K
14:52 52.17 52.26 52.17 52.24 1.5K
14:53 52.28 52.28 52.26 52.26 0.9K
14:54 52.26 52.26 52.21 52.21 1.9K
14:55 52.22 52.30 52.22 52.30 3.3K
14:56 52.26 52.31 52.26 52.26 2.5K
14:57 52.31 52.32 52.28 52.28 1.0K
14:58 52.30 52.30 52.25 52.25 0.9K
14:59 52.26 52.26 52.26 52.26 0.1K
15:00 52.27 52.29 52.25 52.29 1.4K
15:01 52.32 52.32 52.26 52.26 0.5K
15:02 52.27 52.27 52.27 52.27 0.2K
15:03 52.28 52.29 52.26 52.29 2.0K
15:04 52.27 52.32 52.27 52.32 0.7K
15:05 52.34 52.36 52.33 52.36 1.3K
15:06 52.36 52.38 52.33 52.33 5.9K
15:07 52.34 52.35 52.34 52.34 0.6K
15:08 52.35 52.39 52.35 52.39 1.7K
15:09 52.37 52.40 52.34 52.40 3.9K
15:10 52.42 52.42 52.40 52.40 1.9K
15:11 52.43 52.44 52.41 52.44 0.6K
15:12 52.41 52.41 52.39 52.39 0.6K
15:13 52.42 52.42 52.41 52.41 0.2K
15:14 52.40 52.44 52.40 52.44 0.4K
15:15 52.41 52.43 52.40 52.40 0.4K
15:16 52.40 52.43 52.33 52.33 2.0K
15:17 52.33 52.33 52.30 52.31 0.8K
15:18 52.31 52.33 52.23 52.23 2.0K
15:19 52.29 52.29 52.22 52.26 1.7K
15:20 52.23 52.23 52.21 52.21 1.3K
15:21 52.16 52.18 52.09 52.14 3.6K
15:22 52.13 52.14 52.13 52.14 1.0K
15:23 52.17 52.17 52.13 52.15 1.1K
15:24 52.11 52.13 52.09 52.10 1.6K
15:25 52.10 52.10 52.07 52.10 2.1K
15:26 52.06 52.09 52.06 52.06 0.7K
15:27 52.05 52.05 51.98 52.02 3.5K
15:28 52.03 52.04 51.97 51.97 3.0K
15:29 51.98 52.02 51.97 51.97 1.5K
15:30 51.96 51.97 51.94 51.97 3.3K
15:31 51.99 51.99 51.97 51.97 0.4K
15:32 52.00 52.03 52.00 52.01 1.9K
15:33 52.04 52.04 52.01 52.03 1.5K
15:34 52.03 52.06 52.03 52.05 2.3K
15:35 52.06 52.06 51.99 51.99 4.9K
15:36 51.97 52.02 51.97 52.02 4.2K
15:37 52.03 52.06 52.02 52.04 1.9K
15:38 52.02 52.04 52.00 52.00 5.1K
15:39 51.98 52.05 51.98 52.03 6.5K
15:40 52.01 52.03 51.99 52.00 1.9K
15:41 51.99 52.08 51.99 52.05 3.0K
15:42 52.05 52.05 52.02 52.02 0.9K
15:43 52.01 52.03 52.00 52.02 1.3K
15:44 52.03 52.05 52.01 52.03 2.9K
15:45 52.01 52.03 52.01 52.03 4.8K
15:46 52.02 52.05 52.01 52.02 3.8K
15:47 52.00 52.01 51.97 51.99 2.8K
15:48 51.99 52.02 51.96 51.96 6.7K
15:49 51.99 52.01 51.98 52.00 2.0K
15:50 52.02 52.07 52.00 52.00 6.7K
15:51 52.01 52.01 51.93 51.95 8.0K
15:52 51.97 51.99 51.97 51.99 4.2K
15:53 51.99 52.00 51.98 51.99 4.8K
15:54 51.99 52.00 51.97 51.98 7.0K
15:55 51.97 52.00 51.96 52.00 8.8K
15:56 52.01 52.02 51.95 51.95 7.6K
15:57 51.95 51.98 51.95 51.95 8.7K
15:58 51.95 51.97 51.94 51.94 9.7K
15:59 51.93 51.98 51.93 51.97 14.1K
16:00 51.98 51.98 51.98 51.98 521.0K
16:01 51.98 51.98 51.98 51.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available