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 51.42 51.42 51.29 51.29 7.6K
09:31 51.32 51.32 51.32 51.32 0.1K
09:32 51.27 51.29 51.20 51.23 4.5K
09:33 51.21 51.46 51.15 51.46 4.3K
09:34 51.51 51.55 51.43 51.43 2.9K
09:35 51.34 51.48 51.33 51.48 3.2K
09:36 51.44 51.44 51.37 51.37 0.9K
09:37 51.56 51.56 51.56 51.56 0.2K
09:38 51.48 51.49 51.44 51.49 1.4K
09:39 51.44 51.55 51.43 51.55 2.2K
09:40 51.57 51.60 51.56 51.60 0.5K
09:41 51.66 51.70 51.66 51.70 2.3K
09:42 51.71 51.80 51.71 51.80 0.3K
09:43 51.85 51.85 51.76 51.76 1.6K
09:44 51.82 51.82 51.75 51.75 0.7K
09:45 51.91 51.91 51.84 51.84 3.6K
09:46 51.84 51.84 51.79 51.79 3.0K
09:47 51.80 51.80 51.76 51.76 0.5K
09:48 51.74 51.76 51.69 51.69 0.9K
09:49 51.80 51.80 51.80 51.80 0.3K
09:50 51.77 51.84 51.77 51.80 2.5K
09:51 51.90 51.92 51.87 51.92 1.1K
09:52 51.97 51.97 51.96 51.97 1.3K
09:53 51.98 52.04 51.98 52.04 1.1K
09:54 52.06 52.06 52.03 52.03 1.7K
09:55 52.02 52.03 52.02 52.02 0.5K
09:56 52.07 52.13 52.07 52.07 0.9K
09:57 52.10 52.17 52.10 52.17 0.5K
09:58 52.21 52.21 52.21 52.21 2.0K
09:59 52.21 52.24 52.13 52.13 2.0K
10:00 52.11 52.19 52.11 52.19 1.0K
10:01 52.21 52.22 52.18 52.18 0.6K
10:02 52.25 52.29 52.25 52.29 1.7K
10:03 52.30 52.30 52.26 52.26 2.3K
10:04 52.26 52.26 52.19 52.19 2.9K
10:06 52.15 52.15 52.14 52.14 0.5K
10:07 52.17 52.19 52.17 52.19 0.3K
10:08 52.16 52.18 52.15 52.18 1.5K
10:09 52.15 52.18 52.11 52.11 1.2K
10:11 52.14 52.15 52.13 52.13 1.1K
10:12 52.17 52.17 52.13 52.14 0.9K
10:13 52.16 52.16 52.16 52.16 0.1K
10:14 52.13 52.16 52.13 52.16 0.8K
10:15 52.13 52.20 52.13 52.20 1.1K
10:16 52.22 52.22 52.21 52.21 1.1K
10:17 52.27 52.27 52.26 52.26 0.2K
10:18 52.28 52.29 52.28 52.29 0.4K
10:19 52.29 52.29 52.27 52.28 4.1K
10:20 52.30 52.31 52.30 52.31 0.2K
10:21 52.31 52.38 52.31 52.38 1.5K
10:22 52.35 52.35 52.28 52.30 2.3K
10:23 52.29 52.29 52.29 52.29 0.2K
10:24 52.33 52.33 52.30 52.30 0.6K
10:25 52.33 52.34 52.30 52.34 0.8K
10:26 52.31 52.35 52.31 52.35 0.8K
10:28 52.42 52.48 52.42 52.48 1.6K
10:29 52.43 52.51 52.43 52.51 2.8K
10:30 52.51 52.51 52.40 52.40 2.2K
10:31 52.45 52.50 52.39 52.39 1.2K
10:32 52.33 52.33 52.33 52.33 0.4K
10:33 52.32 52.32 52.32 52.32 0.3K
10:34 52.30 52.30 52.29 52.29 0.7K
10:35 52.30 52.30 52.30 52.30 0.2K
10:36 52.30 52.39 52.30 52.38 1.1K
10:37 52.35 52.35 52.32 52.32 0.5K
10:38 52.36 52.36 52.34 52.34 0.7K
10:39 52.34 52.34 52.31 52.31 1.0K
10:40 52.32 52.34 52.32 52.34 0.2K
10:41 52.35 52.37 52.35 52.37 0.4K
10:42 52.39 52.39 52.39 52.39 0.1K
10:43 52.39 52.42 52.39 52.42 0.7K
10:44 52.40 52.40 52.38 52.40 0.6K
10:45 52.42 52.45 52.42 52.42 1.0K
10:46 52.50 52.50 52.50 52.50 0.4K
10:47 52.50 52.50 52.50 52.50 0.3K
10:48 52.52 52.52 52.47 52.47 0.6K
10:49 52.47 52.47 52.39 52.39 1.1K
10:50 52.37 52.37 52.36 52.36 0.4K
10:53 52.44 52.45 52.43 52.44 0.9K
10:54 52.47 52.49 52.45 52.49 0.8K
10:55 52.46 52.46 52.46 52.46 0.1K
10:56 52.50 52.50 52.50 52.50 0.3K
10:57 52.49 52.51 52.49 52.51 0.4K
10:58 52.51 52.51 52.51 52.51 0.3K
10:59 52.49 52.53 52.49 52.52 0.5K
11:00 52.51 52.55 52.51 52.55 1.0K
11:01 52.57 52.59 52.56 52.56 1.8K
11:02 52.54 52.57 52.54 52.57 0.5K
11:03 52.56 52.64 52.56 52.63 1.0K
11:05 52.59 52.59 52.59 52.59 0.7K
11:06 52.57 52.59 52.56 52.59 0.5K
11:07 52.59 52.59 52.59 52.59 0.1K
11:08 52.58 52.58 52.56 52.56 0.7K
11:09 52.57 52.57 52.55 52.55 0.4K
11:10 52.55 52.55 52.55 52.55 0.1K
11:11 52.55 52.56 52.54 52.56 0.6K
11:12 52.59 52.59 52.59 52.59 0.6K
11:13 52.58 52.60 52.58 52.60 0.6K
11:15 52.56 52.56 52.55 52.55 1.1K
11:16 52.54 52.54 52.53 52.53 0.6K
11:17 52.53 52.53 52.51 52.51 0.2K
11:19 52.50 52.50 52.47 52.47 0.8K
11:20 52.46 52.46 52.46 52.46 0.2K
11:21 52.48 52.49 52.48 52.49 0.2K
11:22 52.49 52.52 52.48 52.52 1.8K
11:24 52.50 52.50 52.48 52.48 1.9K
11:25 52.47 52.48 52.47 52.48 0.3K
11:26 52.49 52.51 52.49 52.51 2.0K
11:28 52.51 52.51 52.50 52.50 1.2K
11:29 52.49 52.50 52.49 52.49 0.8K
11:30 52.50 52.50 52.49 52.49 11.0K
11:31 52.46 52.46 52.38 52.39 6.5K
11:32 52.43 52.43 52.40 52.40 0.7K
11:34 52.37 52.40 52.35 52.39 2.6K
11:35 52.39 52.39 52.38 52.38 0.6K
11:36 52.40 52.42 52.39 52.39 2.7K
11:37 52.40 52.44 52.40 52.44 1.8K
11:39 52.44 52.44 52.44 52.44 0.3K
11:40 52.45 52.45 52.39 52.39 3.0K
11:41 52.36 52.38 52.36 52.38 0.2K
11:42 52.38 52.43 52.38 52.43 2.1K
11:43 52.43 52.44 52.43 52.44 0.3K
11:44 52.45 52.45 52.45 52.45 0.8K
11:45 52.43 52.43 52.40 52.40 1.1K
11:46 52.42 52.44 52.42 52.44 1.2K
11:47 52.45 52.45 52.42 52.42 1.2K
11:48 52.44 52.44 52.44 52.44 0.3K
11:49 52.44 52.44 52.44 52.44 0.4K
11:50 52.45 52.45 52.43 52.44 0.4K
11:51 52.44 52.47 52.44 52.47 1.5K
11:52 52.47 52.47 52.45 52.47 0.9K
11:53 52.49 52.49 52.49 52.49 0.5K
11:54 52.51 52.51 52.49 52.49 1.1K
11:55 52.48 52.48 52.41 52.41 0.9K
11:56 52.40 52.40 52.39 52.39 0.3K
11:57 52.36 52.36 52.34 52.34 0.4K
11:58 52.36 52.36 52.32 52.34 1.0K
11:59 52.34 52.34 52.29 52.29 0.7K
12:00 52.31 52.38 52.31 52.38 2.8K
12:01 52.45 52.45 52.45 52.45 0.9K
12:02 52.38 52.38 52.38 52.38 1.6K
12:03 52.43 52.43 52.38 52.38 3.1K
12:04 52.39 52.45 52.39 52.42 4.5K
12:05 52.41 52.42 52.39 52.39 0.6K
12:06 52.39 52.40 52.38 52.40 0.3K
12:07 52.35 52.35 52.35 52.35 1.1K
12:08 52.36 52.36 52.36 52.36 0.1K
12:09 52.37 52.38 52.37 52.38 0.8K
12:10 52.40 52.40 52.36 52.36 1.4K
12:11 52.35 52.35 52.34 52.35 0.9K
12:12 52.36 52.39 52.36 52.36 0.8K
12:13 52.35 52.35 52.29 52.29 0.7K
12:14 52.27 52.27 52.26 52.27 0.5K
12:15 52.25 52.26 52.22 52.22 0.9K
12:16 52.22 52.22 52.22 52.22 0.3K
12:17 52.20 52.20 52.18 52.18 1.4K
12:18 52.15 52.17 52.15 52.17 1.3K
12:19 52.18 52.20 52.18 52.20 1.3K
12:20 52.23 52.24 52.21 52.21 0.8K
12:21 52.20 52.23 52.20 52.23 0.5K
12:22 52.23 52.23 52.19 52.19 0.9K
12:23 52.21 52.22 52.21 52.21 0.3K
12:24 52.23 52.23 52.21 52.21 0.3K
12:25 52.21 52.21 52.15 52.18 1.5K
12:27 52.21 52.21 52.17 52.17 0.9K
12:28 52.17 52.17 52.14 52.15 0.9K
12:29 52.16 52.16 52.12 52.12 0.7K
12:30 52.14 52.16 52.13 52.16 1.6K
12:31 52.18 52.18 52.17 52.17 0.7K
12:32 52.17 52.18 52.16 52.16 1.0K
12:33 52.14 52.14 52.13 52.13 0.5K
12:34 52.14 52.14 52.14 52.14 0.3K
12:35 52.12 52.16 52.11 52.16 1.2K
12:36 52.17 52.19 52.17 52.18 1.3K
12:37 52.19 52.20 52.19 52.19 0.5K
12:38 52.19 52.19 52.19 52.19 0.2K
12:39 52.17 52.19 52.17 52.18 0.7K
12:40 52.17 52.17 52.14 52.15 0.9K
12:41 52.18 52.18 52.16 52.16 0.7K
12:42 52.12 52.12 52.12 52.12 0.8K
12:43 52.13 52.14 52.13 52.14 0.5K
12:44 52.12 52.12 52.12 52.12 0.2K
12:45 52.15 52.15 52.12 52.12 1.1K
12:46 52.10 52.10 52.09 52.09 1.4K
12:47 52.10 52.10 52.07 52.07 0.3K
12:48 52.07 52.09 52.06 52.09 0.6K
12:49 52.04 52.04 52.01 52.01 0.5K
12:50 52.02 52.02 51.99 51.99 0.8K
12:51 51.97 51.97 51.95 51.95 0.2K
12:52 52.00 52.04 51.99 52.04 2.3K
12:53 52.05 52.05 52.05 52.05 0.6K
12:54 52.10 52.15 52.09 52.09 1.9K
12:55 52.11 52.11 52.07 52.07 0.8K
12:56 52.06 52.06 51.99 51.99 0.8K
12:57 52.01 52.01 51.96 51.96 0.3K
12:58 51.99 51.99 51.99 51.99 0.1K
13:00 52.01 52.01 52.01 52.01 0.2K
13:01 51.97 51.97 51.97 51.97 0.1K
13:03 51.97 52.00 51.97 52.00 0.7K
13:05 52.01 52.04 52.01 52.04 0.7K
13:06 52.04 52.05 52.04 52.05 0.5K
13:07 52.06 52.06 52.02 52.06 3.2K
13:08 52.08 52.08 52.07 52.07 0.7K
13:09 52.10 52.10 52.10 52.10 0.1K
13:10 52.09 52.09 52.08 52.08 0.6K
13:11 52.06 52.06 52.01 52.01 1.0K
13:12 52.00 52.04 52.00 52.02 1.9K
13:13 52.01 52.03 52.00 52.00 0.4K
13:14 52.03 52.03 52.03 52.03 0.3K
13:16 52.00 52.00 51.98 51.98 0.2K
13:17 51.98 51.99 51.98 51.99 0.6K
13:19 52.01 52.02 52.01 52.02 0.5K
13:20 52.03 52.03 52.03 52.03 0.5K
13:21 52.01 52.01 52.00 52.00 0.2K
13:22 51.98 51.99 51.96 51.97 0.5K
13:23 51.96 51.97 51.94 51.94 0.9K
13:24 51.93 51.93 51.92 51.92 0.4K
13:25 51.91 51.91 51.91 51.91 0.1K
13:26 51.90 51.90 51.89 51.89 0.6K
13:27 51.86 51.92 51.86 51.92 1.6K
13:28 51.91 51.91 51.88 51.88 2.8K
13:29 51.87 51.90 51.87 51.90 0.8K
13:30 51.89 51.92 51.89 51.92 0.2K
13:31 51.93 51.95 51.93 51.95 0.2K
13:32 51.96 51.96 51.96 51.96 0.1K
13:33 51.98 51.99 51.98 51.99 0.4K
13:35 52.02 52.02 51.98 51.98 0.9K
13:36 51.96 51.96 51.96 51.96 0.2K
13:37 51.96 52.01 51.96 51.99 1.1K
13:38 52.02 52.06 52.02 52.06 0.4K
13:39 52.03 52.07 52.03 52.07 0.6K
13:40 52.08 52.08 52.08 52.08 0.1K
13:41 52.07 52.08 52.05 52.07 0.9K
13:42 52.06 52.08 52.05 52.05 1.0K
13:43 52.06 52.08 52.06 52.08 0.2K
13:44 52.09 52.09 52.09 52.09 0.3K
13:45 52.10 52.10 52.10 52.10 0.1K
13:46 52.08 52.10 52.08 52.10 0.2K
13:47 52.11 52.12 52.11 52.12 0.4K
13:48 52.12 52.12 52.11 52.11 0.3K
13:49 52.10 52.13 52.10 52.13 0.4K
13:51 52.14 52.14 52.12 52.14 0.8K
13:52 52.12 52.12 52.08 52.08 0.9K
13:53 52.05 52.05 52.05 52.05 0.2K
13:55 52.06 52.06 52.05 52.05 0.3K
13:56 52.04 52.06 52.04 52.04 1.0K
13:57 52.04 52.04 52.02 52.02 0.8K
13:58 52.03 52.08 52.03 52.08 0.6K
13:59 52.06 52.07 52.06 52.07 0.2K
14:00 52.08 52.08 52.06 52.06 0.4K
14:01 52.06 52.06 52.03 52.03 0.8K
14:02 52.02 52.03 52.02 52.03 0.5K
14:05 52.02 52.04 52.01 52.04 0.6K
14:06 52.02 52.02 52.01 52.01 0.6K
14:07 52.00 52.00 52.00 52.00 0.2K
14:09 51.99 51.99 51.97 51.97 0.6K
14:10 51.98 52.00 51.96 52.00 1.3K
14:11 51.99 51.99 51.96 51.96 1.0K
14:12 51.97 51.97 51.97 51.97 0.3K
14:13 51.96 51.96 51.94 51.94 0.7K
14:14 51.94 51.94 51.91 51.91 0.9K
14:15 51.92 51.92 51.92 51.92 0.4K
14:16 51.91 51.91 51.89 51.89 0.7K
14:17 51.91 51.91 51.88 51.88 0.8K
14:18 51.88 51.91 51.88 51.90 0.5K
14:20 51.88 51.88 51.85 51.85 1.6K
14:21 51.83 51.83 51.83 51.83 0.2K
14:22 51.83 51.83 51.82 51.82 0.2K
14:23 51.82 51.84 51.82 51.83 2.8K
14:25 51.88 51.91 51.88 51.88 1.0K
14:26 51.88 51.90 51.88 51.90 0.3K
14:28 51.90 51.90 51.85 51.85 1.0K
14:29 51.82 51.84 51.80 51.84 0.9K
14:30 51.80 51.80 51.78 51.78 0.6K
14:31 51.80 51.80 51.78 51.78 0.4K
14:32 51.81 51.81 51.80 51.80 0.5K
14:33 51.79 51.79 51.78 51.78 0.3K
14:34 51.77 51.77 51.76 51.76 0.4K
14:35 51.78 51.78 51.75 51.75 0.5K
14:36 51.76 51.78 51.76 51.77 0.9K
14:37 51.77 51.78 51.77 51.78 0.6K
14:38 51.78 51.79 51.78 51.79 0.3K
14:39 51.77 51.77 51.76 51.76 0.5K
14:40 51.76 51.76 51.76 51.76 0.2K
14:41 51.75 51.75 51.75 51.75 0.1K
14:42 51.74 51.75 51.74 51.75 1.1K
14:43 51.76 51.81 51.76 51.81 1.2K
14:44 51.81 51.84 51.80 51.80 1.0K
14:45 51.77 51.77 51.77 51.77 0.1K
14:46 51.79 51.79 51.77 51.77 0.4K
14:47 51.74 51.74 51.70 51.70 4.9K
14:48 51.69 51.69 51.68 51.68 0.3K
14:49 51.70 51.73 51.70 51.73 1.4K
14:50 51.78 51.78 51.78 51.78 0.3K
14:51 51.77 51.77 51.73 51.74 1.2K
14:52 51.75 51.80 51.75 51.80 1.1K
14:53 51.81 51.81 51.80 51.80 0.2K
14:54 51.77 51.80 51.77 51.80 0.4K
14:55 51.81 51.83 51.81 51.83 0.3K
14:56 51.83 51.83 51.83 51.83 0.2K
14:57 51.82 51.82 51.78 51.78 1.0K
14:58 51.77 51.77 51.72 51.72 0.4K
14:59 51.72 51.72 51.71 51.71 0.2K
15:00 51.77 51.81 51.77 51.81 1.6K
15:02 51.80 51.80 51.76 51.76 2.3K
15:03 51.77 51.78 51.77 51.78 0.2K
15:04 51.80 51.80 51.80 51.80 0.3K
15:05 51.80 51.80 51.80 51.80 0.2K
15:06 51.83 51.84 51.83 51.84 0.3K
15:07 51.86 51.86 51.86 51.86 0.1K
15:08 51.82 51.82 51.82 51.82 0.1K
15:09 51.82 51.83 51.81 51.81 0.9K
15:10 51.81 51.82 51.81 51.82 0.9K
15:11 51.85 51.85 51.84 51.84 0.8K
15:12 51.84 51.86 51.84 51.86 0.6K
15:14 51.85 51.85 51.84 51.84 0.4K
15:15 51.86 51.89 51.86 51.89 1.2K
15:17 51.87 51.87 51.86 51.86 1.2K
15:18 51.85 51.85 51.84 51.84 0.5K
15:19 51.84 51.84 51.83 51.83 0.2K
15:20 51.84 51.85 51.84 51.85 1.3K
15:21 51.85 51.87 51.85 51.86 1.3K
15:22 51.85 51.89 51.85 51.89 1.3K
15:23 51.90 51.91 51.90 51.91 0.4K
15:24 51.92 51.95 51.92 51.93 1.4K
15:25 51.89 51.89 51.86 51.86 0.9K
15:26 51.86 51.86 51.84 51.84 0.3K
15:27 51.85 51.85 51.85 51.85 0.4K
15:28 51.83 51.85 51.83 51.85 0.4K
15:29 51.81 51.85 51.81 51.85 1.6K
15:30 51.86 51.89 51.86 51.89 0.9K
15:31 51.90 51.91 51.89 51.91 1.7K
15:32 51.89 51.93 51.87 51.93 2.8K
15:33 51.95 51.95 51.90 51.94 1.2K
15:34 51.95 51.96 51.95 51.96 0.4K
15:35 51.94 51.95 51.93 51.95 1.9K
15:36 51.94 51.95 51.94 51.95 0.9K
15:37 51.94 51.94 51.90 51.90 3.4K
15:38 51.87 51.88 51.87 51.88 0.3K
15:39 51.87 51.87 51.87 51.87 0.1K
15:40 51.86 51.90 51.86 51.90 2.2K
15:41 51.90 51.92 51.90 51.92 0.4K
15:42 51.90 51.92 51.90 51.91 1.6K
15:43 51.91 51.92 51.91 51.92 0.4K
15:44 51.93 51.93 51.91 51.91 1.7K
15:45 51.92 51.92 51.91 51.92 0.9K
15:46 51.94 51.94 51.92 51.93 1.4K
15:47 51.94 51.95 51.93 51.95 1.9K
15:48 51.95 51.96 51.95 51.96 2.0K
15:49 51.95 51.97 51.95 51.97 2.7K
15:50 51.91 51.91 51.81 51.87 6.7K
15:51 51.88 51.90 51.88 51.90 1.8K
15:52 51.90 51.90 51.87 51.88 2.8K
15:53 51.88 51.91 51.88 51.91 8.5K
15:54 51.91 51.93 51.91 51.93 2.9K
15:55 51.95 51.95 51.86 51.90 5.8K
15:56 51.91 51.91 51.89 51.89 2.4K
15:57 51.90 51.90 51.84 51.85 8.8K
15:58 51.84 51.84 51.82 51.82 13.0K
15:59 51.82 51.83 51.75 51.83 31.1K
16:00 51.84 51.84 51.84 51.84 485.0K
16:01 51.84 51.84 51.84 51.84 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available