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 51.52 51.52 51.21 51.37 422.8K
09:31 51.38 51.44 51.26 51.26 3.6K
09:32 51.15 51.15 51.03 51.09 2.0K
09:33 51.28 51.33 51.28 51.33 0.3K
09:34 51.26 51.26 51.15 51.15 1.8K
09:35 51.12 51.12 51.09 51.09 0.4K
09:36 51.06 51.17 51.06 51.17 1.6K
09:37 51.26 51.26 51.17 51.17 2.3K
09:38 51.12 51.12 51.12 51.12 0.1K
09:39 51.12 51.12 51.08 51.09 1.0K
09:40 51.07 51.17 51.06 51.17 0.5K
09:41 51.18 51.18 51.18 51.18 0.9K
09:42 51.22 51.29 51.22 51.29 0.5K
09:43 51.30 51.30 51.22 51.23 3.2K
09:44 51.21 51.21 51.15 51.15 1.0K
09:45 51.19 51.31 51.19 51.31 3.4K
09:46 51.32 51.32 51.20 51.20 2.1K
09:47 51.17 51.20 51.10 51.20 5.2K
09:48 51.17 51.17 51.14 51.14 0.5K
09:49 51.20 51.25 51.20 51.20 1.2K
09:50 51.19 51.19 51.09 51.09 4.5K
09:51 51.05 51.05 51.05 51.05 1.0K
09:52 51.08 51.08 51.02 51.02 1.5K
09:53 51.02 51.02 50.96 50.97 6.0K
09:54 51.02 51.05 51.02 51.04 1.1K
09:55 51.04 51.05 51.04 51.05 0.2K
09:56 51.07 51.08 51.07 51.08 0.4K
09:57 51.10 51.15 51.10 51.15 1.9K
09:58 51.14 51.14 51.12 51.12 1.0K
09:59 51.08 51.14 51.02 51.12 1.9K
10:00 51.09 51.11 51.01 51.01 1.8K
10:01 51.03 51.03 50.92 50.92 2.3K
10:02 50.95 50.98 50.95 50.97 0.5K
10:03 50.95 51.01 50.95 50.99 0.8K
10:04 50.96 50.99 50.96 50.98 0.7K
10:05 50.97 50.97 50.86 50.87 4.2K
10:06 50.89 50.92 50.86 50.87 2.9K
10:07 50.87 50.95 50.87 50.95 1.3K
10:08 50.98 50.98 50.93 50.93 0.9K
10:09 50.90 51.02 50.90 51.02 3.5K
10:10 51.01 51.05 50.96 50.98 2.6K
10:11 50.99 50.99 50.93 50.99 1.3K
10:12 50.99 51.01 50.99 50.99 3.3K
10:13 50.97 50.97 50.96 50.97 0.6K
10:14 51.00 51.00 50.97 50.97 0.4K
10:15 50.97 51.01 50.90 50.90 2.7K
10:16 50.90 50.96 50.90 50.96 1.4K
10:17 50.96 51.00 50.96 50.97 2.3K
10:18 51.01 51.06 51.01 51.06 1.6K
10:19 51.05 51.06 51.03 51.06 1.5K
10:20 51.04 51.05 51.01 51.02 2.0K
10:21 51.03 51.03 50.97 50.98 1.3K
10:22 51.01 51.12 51.01 51.12 0.8K
10:23 51.09 51.09 51.03 51.07 1.9K
10:24 51.09 51.09 51.08 51.08 0.5K
10:25 51.09 51.11 51.09 51.10 0.8K
10:26 51.09 51.14 51.09 51.13 1.2K
10:27 51.13 51.17 51.12 51.17 1.3K
10:28 51.13 51.19 51.13 51.19 1.5K
10:29 51.22 51.27 51.22 51.27 2.0K
10:30 51.19 51.25 51.19 51.25 2.0K
10:31 51.24 51.26 51.24 51.26 0.6K
10:32 51.27 51.28 51.27 51.28 0.3K
10:33 51.28 51.28 51.28 51.28 0.7K
10:34 51.23 51.26 51.22 51.23 2.0K
10:35 51.20 51.20 51.19 51.19 0.6K
10:36 51.19 51.25 51.19 51.25 1.5K
10:37 51.25 51.25 51.20 51.24 0.7K
10:38 51.24 51.24 51.24 51.24 0.2K
10:39 51.23 51.23 51.21 51.21 1.0K
10:40 51.22 51.32 51.22 51.32 1.1K
10:41 51.33 51.33 51.31 51.31 0.7K
10:42 51.30 51.30 51.26 51.30 1.6K
10:44 51.33 51.36 51.33 51.36 0.5K
10:45 51.32 51.34 51.32 51.34 0.9K
10:46 51.36 51.38 51.36 51.36 1.2K
10:47 51.37 51.38 51.37 51.37 1.1K
10:48 51.44 51.44 51.40 51.41 2.0K
10:49 51.41 51.41 51.41 51.41 1.9K
10:50 51.45 51.49 51.45 51.49 2.9K
10:51 51.47 51.52 51.47 51.51 2.4K
10:52 51.53 51.54 51.53 51.54 0.9K
10:53 51.55 51.58 51.55 51.56 0.6K
10:54 51.53 51.56 51.53 51.56 1.4K
10:55 51.53 51.56 51.53 51.55 2.6K
10:56 51.57 51.57 51.55 51.55 1.7K
10:57 51.56 51.56 51.55 51.56 2.1K
10:58 51.58 51.58 51.53 51.56 1.5K
10:59 51.58 51.59 51.58 51.59 0.6K
11:00 51.59 51.59 51.56 51.56 2.6K
11:01 51.58 51.59 51.58 51.59 1.4K
11:02 51.60 51.62 51.57 51.57 4.8K
11:03 51.59 51.62 51.59 51.62 1.3K
11:04 51.61 51.61 51.56 51.59 1.1K
11:05 51.60 51.62 51.60 51.62 1.4K
11:06 51.64 51.68 51.64 51.68 0.3K
11:07 51.69 51.69 51.65 51.65 2.3K
11:08 51.65 51.66 51.65 51.65 0.5K
11:09 51.67 51.68 51.65 51.68 1.5K
11:10 51.67 51.67 51.65 51.65 0.8K
11:11 51.64 51.64 51.64 51.64 0.4K
11:12 51.67 51.67 51.62 51.63 1.5K
11:13 51.64 51.66 51.64 51.66 0.7K
11:14 51.69 51.70 51.67 51.67 3.9K
11:15 51.69 51.70 51.67 51.67 0.8K
11:16 51.67 51.69 51.67 51.69 1.3K
11:17 51.70 51.70 51.70 51.70 0.3K
11:18 51.71 51.73 51.70 51.70 2.5K
11:19 51.70 51.70 51.68 51.69 1.1K
11:20 51.67 51.68 51.64 51.68 2.4K
11:21 51.68 51.70 51.68 51.68 2.6K
11:22 51.67 51.67 51.67 51.67 0.3K
11:23 51.67 51.67 51.67 51.67 0.5K
11:24 51.69 51.72 51.69 51.71 1.9K
11:25 51.72 51.72 51.69 51.70 1.2K
11:26 51.69 51.72 51.68 51.72 1.7K
11:27 51.70 51.70 51.67 51.67 0.9K
11:28 51.68 51.68 51.67 51.67 0.6K
11:29 51.68 51.71 51.68 51.71 0.6K
11:30 51.71 51.73 51.71 51.73 0.8K
11:31 51.76 51.76 51.71 51.71 2.4K
11:32 51.74 51.75 51.74 51.75 1.1K
11:33 51.75 51.75 51.75 51.75 0.5K
11:34 51.75 51.75 51.75 51.75 1.0K
11:35 51.74 51.74 51.71 51.71 1.0K
11:36 51.72 51.74 51.72 51.74 0.3K
11:37 51.75 51.75 51.75 51.75 0.6K
11:38 51.75 51.76 51.75 51.76 0.9K
11:39 51.77 51.77 51.76 51.77 1.3K
11:40 51.77 51.77 51.76 51.76 1.4K
11:41 51.75 51.75 51.73 51.73 1.2K
11:42 51.75 51.75 51.68 51.68 7.0K
11:43 51.70 51.70 51.70 51.70 4.3K
11:44 51.69 51.71 51.69 51.70 0.9K
11:45 51.71 51.71 51.71 51.71 0.3K
11:46 51.74 51.75 51.73 51.75 2.1K
11:47 51.77 51.80 51.77 51.79 1.8K
11:48 51.78 51.78 51.73 51.73 2.0K
11:49 51.74 51.76 51.73 51.75 0.9K
11:50 51.73 51.73 51.66 51.66 3.2K
11:51 51.65 51.68 51.65 51.68 1.2K
11:52 51.68 51.71 51.68 51.71 0.9K
11:53 51.73 51.74 51.67 51.69 2.4K
11:55 51.72 51.76 51.72 51.76 0.3K
11:56 51.76 51.76 51.75 51.75 1.3K
11:57 51.74 51.76 51.74 51.76 1.2K
11:58 51.73 51.73 51.68 51.68 1.4K
11:59 51.64 51.64 51.61 51.61 0.9K
12:00 51.63 51.66 51.63 51.66 2.0K
12:01 51.64 51.66 51.63 51.63 3.1K
12:02 51.61 51.61 51.54 51.57 1.4K
12:03 51.59 51.59 51.56 51.56 1.4K
12:04 51.60 51.61 51.60 51.61 0.4K
12:05 51.64 51.65 51.63 51.65 1.4K
12:06 51.64 51.64 51.61 51.62 1.5K
12:07 51.63 51.63 51.63 51.63 0.2K
12:08 51.67 51.67 51.63 51.63 1.6K
12:09 51.65 51.69 51.65 51.65 1.3K
12:11 51.70 51.72 51.70 51.72 0.9K
12:12 51.70 51.71 51.69 51.69 1.2K
12:13 51.71 51.72 51.71 51.72 0.4K
12:16 51.73 51.73 51.68 51.70 2.3K
12:17 51.72 51.72 51.71 51.71 0.7K
12:18 51.73 51.75 51.73 51.75 0.4K
12:19 51.77 51.78 51.76 51.78 1.1K
12:20 51.77 51.78 51.76 51.76 1.8K
12:21 51.77 51.81 51.77 51.81 1.2K
12:23 51.79 51.82 51.78 51.82 1.4K
12:24 51.82 51.82 51.82 51.82 0.1K
12:25 51.81 51.81 51.77 51.77 1.7K
12:26 51.77 51.80 51.77 51.80 1.0K
12:27 51.79 51.79 51.79 51.79 0.6K
12:28 51.78 51.79 51.78 51.79 0.4K
12:29 51.78 51.78 51.77 51.77 0.9K
12:30 51.76 51.76 51.75 51.75 1.0K
12:31 51.75 51.75 51.74 51.74 0.8K
12:32 51.75 51.75 51.74 51.75 1.6K
12:33 51.77 51.77 51.74 51.74 1.5K
12:34 51.75 51.75 51.75 51.75 0.9K
12:35 51.79 51.79 51.73 51.73 2.7K
12:36 51.72 51.72 51.68 51.68 1.1K
12:37 51.67 51.70 51.67 51.69 0.9K
12:38 51.70 51.71 51.69 51.71 0.7K
12:39 51.71 51.71 51.71 51.71 0.8K
12:40 51.71 51.74 51.71 51.74 0.5K
12:41 51.71 51.71 51.71 51.71 1.0K
12:42 51.71 51.71 51.68 51.68 0.9K
12:43 51.69 51.69 51.69 51.69 0.1K
12:44 51.70 51.71 51.69 51.69 2.0K
12:45 51.70 51.73 51.70 51.73 0.4K
12:46 51.76 51.76 51.75 51.75 0.6K
12:47 51.76 51.76 51.76 51.76 0.4K
12:48 51.76 51.76 51.76 51.76 0.1K
12:49 51.77 51.78 51.77 51.77 1.9K
12:50 51.75 51.77 51.75 51.77 1.2K
12:51 51.77 51.78 51.75 51.75 1.1K
12:52 51.76 51.77 51.76 51.77 0.3K
12:53 51.76 51.76 51.74 51.76 1.5K
12:54 51.73 51.73 51.73 51.73 0.1K
12:55 51.73 51.77 51.72 51.77 1.7K
12:57 51.78 51.79 51.78 51.79 1.5K
12:58 51.79 51.81 51.79 51.81 1.1K
12:59 51.81 51.83 51.81 51.83 0.8K
13:00 51.82 51.83 51.82 51.82 1.1K
13:01 51.83 51.84 51.82 51.82 0.7K
13:02 51.81 51.82 51.81 51.81 0.9K
13:03 51.82 51.84 51.82 51.84 1.0K
13:05 51.83 51.85 51.80 51.85 2.0K
13:06 51.86 51.86 51.83 51.83 2.3K
13:07 51.82 51.82 51.81 51.81 0.2K
13:08 51.82 51.83 51.82 51.82 0.8K
13:09 51.83 51.84 51.83 51.84 0.7K
13:10 51.87 51.87 51.87 51.87 1.2K
13:11 51.85 51.85 51.83 51.84 1.7K
13:12 51.85 51.87 51.84 51.84 1.3K
13:13 51.85 51.85 51.80 51.80 1.1K
13:14 51.79 51.79 51.79 51.79 0.6K
13:15 51.80 51.83 51.80 51.83 2.2K
13:16 51.81 51.81 51.80 51.80 1.2K
13:17 51.80 51.81 51.80 51.81 0.8K
13:18 51.79 51.79 51.79 51.79 0.4K
13:19 51.79 51.79 51.78 51.78 0.6K
13:20 51.80 51.81 51.80 51.80 1.1K
13:21 51.80 51.81 51.78 51.81 0.8K
13:22 51.82 51.82 51.79 51.79 1.2K
13:23 51.78 51.81 51.78 51.81 1.2K
13:24 51.82 51.82 51.82 51.82 0.1K
13:25 51.81 51.81 51.78 51.79 2.9K
13:26 51.79 51.79 51.74 51.74 1.1K
13:27 51.74 51.74 51.70 51.70 1.3K
13:28 51.70 51.70 51.69 51.69 0.3K
13:29 51.69 51.69 51.69 51.69 0.1K
13:30 51.69 51.70 51.69 51.69 2.0K
13:31 51.70 51.70 51.69 51.69 1.0K
13:32 51.68 51.69 51.68 51.69 1.1K
13:33 51.68 51.70 51.68 51.70 1.5K
13:34 51.71 51.71 51.71 51.71 0.5K
13:35 51.72 51.74 51.72 51.74 1.1K
13:36 51.73 51.73 51.70 51.70 1.0K
13:37 51.73 51.73 51.71 51.71 1.5K
13:38 51.68 51.69 51.68 51.69 1.0K
13:39 51.69 51.69 51.69 51.69 0.1K
13:40 51.70 51.73 51.70 51.73 1.8K
13:41 51.73 51.73 51.68 51.70 1.6K
13:42 51.69 51.69 51.69 51.69 0.3K
13:43 51.70 51.76 51.70 51.76 1.1K
13:44 51.75 51.75 51.73 51.73 1.1K
13:45 51.73 51.73 51.73 51.73 0.9K
13:46 51.76 51.78 51.76 51.78 0.7K
13:47 51.79 51.79 51.77 51.78 1.4K
13:48 51.78 51.80 51.78 51.80 0.7K
13:49 51.82 51.84 51.82 51.84 0.7K
13:50 51.83 51.83 51.82 51.82 1.3K
13:51 51.83 51.83 51.83 51.83 0.9K
13:52 51.83 51.83 51.82 51.83 0.5K
13:53 51.84 51.84 51.80 51.80 1.0K
13:54 51.81 51.81 51.80 51.80 1.0K
13:55 51.80 51.80 51.78 51.78 1.2K
13:56 51.76 51.78 51.75 51.77 1.7K
13:57 51.77 51.77 51.77 51.77 1.0K
13:58 51.76 51.76 51.75 51.76 1.3K
13:59 51.78 51.78 51.78 51.78 0.6K
14:00 51.77 51.80 51.77 51.80 0.6K
14:01 51.82 51.82 51.80 51.80 1.2K
14:02 51.77 51.77 51.76 51.76 0.2K
14:03 51.76 51.79 51.76 51.79 1.8K
14:04 51.79 51.79 51.78 51.78 0.4K
14:05 51.76 51.76 51.76 51.76 0.1K
14:06 51.76 51.76 51.72 51.73 2.5K
14:07 51.74 51.74 51.74 51.74 0.5K
14:08 51.74 51.74 51.72 51.73 1.3K
14:09 51.74 51.76 51.74 51.76 0.5K
14:10 51.75 51.75 51.75 51.75 1.2K
14:11 51.75 51.75 51.73 51.73 0.8K
14:12 51.75 51.76 51.75 51.76 1.3K
14:13 51.75 51.76 51.74 51.74 1.1K
14:14 51.73 51.76 51.71 51.76 1.3K
14:15 51.76 51.76 51.74 51.75 1.4K
14:16 51.73 51.74 51.73 51.74 1.2K
14:17 51.75 51.77 51.75 51.77 0.5K
14:18 51.77 51.79 51.77 51.78 0.9K
14:19 51.77 51.77 51.77 51.77 1.0K
14:20 51.78 51.78 51.76 51.76 1.3K
14:21 51.76 51.76 51.76 51.76 0.2K
14:22 51.78 51.78 51.77 51.78 1.3K
14:23 51.76 51.76 51.74 51.74 1.1K
14:24 51.73 51.73 51.71 51.72 2.0K
14:25 51.71 51.71 51.70 51.71 1.3K
14:26 51.69 51.71 51.69 51.71 2.0K
14:27 51.70 51.70 51.68 51.70 2.3K
14:28 51.71 51.71 51.69 51.69 1.2K
14:29 51.68 51.69 51.68 51.68 1.1K
14:30 51.69 51.69 51.69 51.69 0.1K
14:31 51.69 51.71 51.69 51.71 2.3K
14:32 51.73 51.75 51.72 51.72 1.2K
14:33 51.71 51.71 51.71 51.71 0.4K
14:34 51.73 51.73 51.70 51.70 1.1K
14:35 51.70 51.71 51.70 51.71 1.3K
14:36 51.70 51.71 51.69 51.71 1.3K
14:37 51.72 51.77 51.72 51.77 1.1K
14:38 51.77 51.79 51.77 51.77 0.8K
14:39 51.79 51.80 51.79 51.79 1.3K
14:40 51.79 51.80 51.79 51.80 0.9K
14:41 51.81 51.82 51.81 51.82 0.3K
14:42 51.80 51.81 51.80 51.80 1.5K
14:43 51.83 51.86 51.83 51.84 1.5K
14:44 51.85 51.86 51.84 51.84 1.3K
14:45 51.84 51.85 51.84 51.85 0.8K
14:46 51.84 51.86 51.82 51.83 1.6K
14:47 51.81 51.83 51.81 51.83 1.0K
14:48 51.84 51.84 51.83 51.83 1.6K
14:49 51.81 51.85 51.81 51.85 1.8K
14:50 51.84 51.84 51.83 51.83 1.3K
14:51 51.81 51.81 51.80 51.81 0.9K
14:52 51.80 51.83 51.79 51.79 2.6K
14:53 51.80 51.82 51.80 51.81 1.5K
14:54 51.82 51.82 51.81 51.82 0.3K
14:55 51.83 51.89 51.83 51.89 2.3K
14:56 51.85 51.86 51.85 51.86 1.3K
14:57 51.86 51.88 51.86 51.87 0.9K
14:58 51.87 51.88 51.86 51.88 1.0K
14:59 51.90 51.90 51.87 51.87 1.1K
15:00 51.85 51.86 51.85 51.86 0.8K
15:01 51.87 51.89 51.86 51.89 3.1K
15:02 51.92 51.94 51.92 51.94 0.7K
15:03 51.96 52.12 51.96 52.12 11.1K
15:04 52.13 52.15 52.13 52.15 2.6K
15:05 52.16 52.16 52.15 52.15 0.3K
15:06 52.15 52.17 52.14 52.15 8.0K
15:07 52.16 52.18 52.13 52.13 3.9K
15:08 52.14 52.15 52.11 52.13 0.9K
15:09 52.13 52.15 52.11 52.11 1.9K
15:10 52.12 52.12 52.09 52.09 4.2K
15:11 52.09 52.09 52.06 52.09 5.6K
15:12 52.07 52.08 52.07 52.08 1.7K
15:13 52.10 52.11 52.10 52.11 1.2K
15:14 52.15 52.17 52.15 52.17 3.1K
15:15 52.17 52.17 52.15 52.16 4.0K
15:16 52.16 52.16 52.14 52.14 4.8K
15:17 52.13 52.15 52.13 52.15 2.9K
15:18 52.13 52.14 52.13 52.14 2.2K
15:19 52.14 52.16 52.13 52.14 3.7K
15:20 52.13 52.14 52.11 52.11 3.3K
15:21 52.12 52.12 52.08 52.08 7.2K
15:22 52.08 52.10 52.03 52.03 6.6K
15:23 52.04 52.07 52.04 52.07 1.5K
15:24 52.08 52.10 52.07 52.08 3.9K
15:25 52.07 52.08 52.07 52.07 8.6K
15:26 52.08 52.08 52.02 52.02 5.3K
15:27 52.01 52.01 51.99 51.99 4.7K
15:28 51.99 52.03 51.98 52.03 2.5K
15:29 52.00 52.04 52.00 52.04 3.1K
15:30 52.05 52.05 52.02 52.04 10.5K
15:31 52.05 52.06 52.04 52.04 6.3K
15:32 52.06 52.07 52.05 52.07 5.7K
15:33 52.06 52.11 52.06 52.11 4.1K
15:34 52.12 52.16 52.12 52.16 3.9K
15:35 52.16 52.16 52.11 52.12 8.4K
15:36 52.12 52.18 52.12 52.17 5.5K
15:37 52.16 52.18 52.15 52.18 6.3K
15:38 52.19 52.20 52.19 52.20 3.0K
15:39 52.22 52.22 52.20 52.20 8.8K
15:40 52.20 52.20 52.11 52.12 6.9K
15:41 52.12 52.13 52.11 52.12 6.7K
15:42 52.13 52.14 52.11 52.12 9.8K
15:43 52.12 52.13 52.11 52.13 7.3K
15:44 52.12 52.12 52.12 52.12 6.2K
15:45 52.14 52.17 52.14 52.17 8.5K
15:46 52.17 52.17 52.14 52.14 6.9K
15:47 52.11 52.13 52.09 52.13 8.4K
15:48 52.12 52.14 52.12 52.12 7.9K
15:49 52.11 52.13 52.10 52.13 7.1K
15:50 52.21 52.35 52.21 52.30 37.1K
15:51 52.34 52.34 52.26 52.26 16.1K
15:52 52.30 52.30 52.23 52.28 17.4K
15:53 52.29 52.29 52.21 52.21 14.7K
15:54 52.25 52.29 52.25 52.26 11.5K
15:55 52.26 52.26 52.18 52.19 22.4K
15:56 52.22 52.22 52.18 52.19 16.3K
15:57 52.20 52.25 52.20 52.24 12.6K
15:58 52.25 52.25 52.24 52.25 15.0K
15:59 52.25 52.32 52.25 52.29 47.5K
16:00 52.28 52.28 52.28 52.28 2,548.8K
16:01 52.28 52.28 52.28 52.28 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available