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 52.92 52.97 52.92 52.97 9.9K
09:31 53.14 53.25 53.14 53.25 2.3K
09:32 53.17 53.38 53.17 53.38 5.0K
09:33 53.46 53.58 53.44 53.44 2.4K
09:34 53.38 53.38 53.35 53.36 0.8K
09:35 53.36 53.52 53.36 53.50 3.6K
09:36 53.58 53.66 53.58 53.65 1.9K
09:37 53.62 53.62 53.27 53.27 7.5K
09:38 53.29 53.29 53.29 53.29 0.2K
09:39 53.30 53.36 53.30 53.36 0.2K
09:40 53.37 53.37 53.29 53.29 1.6K
09:41 53.34 53.46 53.34 53.46 0.6K
09:42 53.46 53.49 53.43 53.49 11.0K
09:43 53.51 53.51 53.50 53.50 2.5K
09:44 53.42 53.42 53.42 53.42 1.5K
09:45 53.33 53.33 53.27 53.27 1.1K
09:46 53.34 53.38 53.31 53.31 0.8K
09:47 53.23 53.30 53.23 53.29 1.2K
09:49 53.44 53.47 53.40 53.40 19.3K
09:50 53.38 53.38 53.33 53.33 0.7K
09:51 53.32 53.32 53.31 53.31 0.5K
09:52 53.29 53.29 53.29 53.29 0.1K
09:53 53.30 53.31 53.27 53.31 0.5K
09:54 53.27 53.27 53.24 53.24 1.0K
09:55 53.19 53.19 53.19 53.19 0.7K
09:56 53.23 53.24 53.23 53.24 1.6K
09:57 53.24 53.24 53.23 53.23 0.3K
09:58 53.29 53.29 53.24 53.27 0.3K
09:59 53.30 53.30 53.29 53.29 0.7K
10:00 53.31 53.42 53.31 53.42 1.4K
10:01 53.44 53.45 53.41 53.41 2.6K
10:02 53.42 53.42 53.38 53.38 3.9K
10:04 53.42 53.42 53.39 53.41 8.2K
10:05 53.42 53.42 53.42 53.42 0.1K
10:06 53.38 53.42 53.38 53.42 0.3K
10:07 53.50 53.53 53.50 53.53 2.1K
10:08 53.49 53.53 53.48 53.53 1.3K
10:09 53.50 53.53 53.50 53.53 1.0K
10:10 53.52 53.56 53.52 53.54 1.1K
10:11 53.56 53.56 53.47 53.47 1.0K
10:12 53.45 53.46 53.45 53.46 0.3K
10:13 53.51 53.51 53.51 53.51 0.1K
10:14 53.50 53.52 53.40 53.40 2.3K
10:15 53.38 53.39 53.38 53.39 1.1K
10:16 53.46 53.47 53.46 53.47 0.6K
10:17 53.50 53.51 53.50 53.51 3.0K
10:18 53.55 53.56 53.51 53.55 1.4K
10:19 53.51 53.51 53.50 53.50 1.7K
10:20 53.50 53.56 53.50 53.56 1.0K
10:21 53.57 53.57 53.54 53.56 0.4K
10:22 53.57 53.60 53.57 53.60 1.9K
10:23 53.58 53.58 53.56 53.57 0.5K
10:24 53.58 53.58 53.54 53.55 0.7K
10:25 53.54 53.57 53.54 53.57 0.8K
10:26 53.57 53.57 53.55 53.55 0.3K
10:27 53.57 53.59 53.56 53.56 1.1K
10:28 53.57 53.57 53.54 53.56 0.5K
10:29 53.59 53.61 53.59 53.61 2.3K
10:30 53.59 53.63 53.59 53.63 1.0K
10:31 53.60 53.62 53.58 53.62 0.9K
10:32 53.64 53.64 53.63 53.63 0.6K
10:33 53.64 53.65 53.64 53.65 2.6K
10:34 53.66 53.66 53.66 53.66 0.1K
10:35 53.67 53.76 53.67 53.72 3.4K
10:36 53.72 53.77 53.72 53.77 0.7K
10:37 53.75 53.75 53.74 53.74 0.4K
10:38 53.74 53.75 53.74 53.75 0.8K
10:39 53.72 53.73 53.72 53.73 1.0K
10:40 53.76 53.76 53.74 53.74 0.8K
10:41 53.76 53.76 53.69 53.69 0.5K
10:42 53.68 53.68 53.65 53.65 0.3K
10:43 53.63 53.63 53.63 53.63 0.3K
10:44 53.62 53.63 53.58 53.58 0.9K
10:45 53.58 53.59 53.58 53.59 0.3K
10:47 53.60 53.62 53.60 53.60 0.7K
10:48 53.63 53.66 53.63 53.64 0.5K
10:50 53.67 53.77 53.66 53.77 2.4K
10:51 53.79 53.79 53.74 53.74 0.8K
10:52 53.75 53.75 53.75 53.75 0.6K
10:53 53.75 53.75 53.75 53.75 0.1K
10:54 53.76 53.77 53.76 53.77 0.3K
10:55 53.80 53.80 53.75 53.75 1.4K
10:56 53.75 53.81 53.73 53.81 0.7K
10:58 53.80 53.80 53.79 53.79 0.3K
10:59 53.81 53.83 53.81 53.83 0.5K
11:00 53.80 53.83 53.80 53.83 0.9K
11:01 53.80 53.80 53.80 53.80 0.1K
11:02 53.82 53.82 53.77 53.81 0.9K
11:03 53.81 53.82 53.81 53.82 1.2K
11:04 53.83 53.83 53.83 53.83 0.3K
11:05 53.83 53.84 53.81 53.81 1.2K
11:06 53.84 53.84 53.79 53.79 3.7K
11:07 53.79 53.80 53.79 53.80 0.3K
11:08 53.79 53.79 53.72 53.72 1.5K
11:09 53.70 53.70 53.70 53.70 0.3K
11:10 53.72 53.72 53.70 53.70 0.7K
11:11 53.69 53.70 53.69 53.70 0.8K
11:12 53.71 53.74 53.71 53.74 0.9K
11:13 53.76 53.78 53.76 53.78 0.3K
11:14 53.76 53.76 53.76 53.76 0.3K
11:15 53.77 53.79 53.77 53.79 0.3K
11:16 53.79 53.79 53.79 53.79 0.5K
11:17 53.76 53.78 53.76 53.78 0.9K
11:18 53.81 53.83 53.81 53.83 2.8K
11:19 53.84 53.84 53.82 53.84 1.0K
11:20 53.84 53.84 53.84 53.84 0.5K
11:21 53.81 53.82 53.79 53.79 0.8K
11:22 53.79 53.79 53.79 53.79 0.3K
11:23 53.79 53.80 53.79 53.80 0.8K
11:24 53.79 53.79 53.79 53.79 0.3K
11:25 53.75 53.75 53.68 53.68 3.5K
11:26 53.66 53.67 53.66 53.67 0.6K
11:28 53.68 53.72 53.68 53.72 0.6K
11:29 53.69 53.74 53.69 53.74 0.6K
11:30 53.75 53.75 53.75 53.75 0.3K
11:31 53.74 53.76 53.74 53.76 0.3K
11:32 53.77 53.77 53.77 53.77 0.2K
11:34 53.77 53.78 53.76 53.76 0.9K
11:35 53.79 53.79 53.75 53.77 5.5K
11:36 53.77 53.80 53.77 53.80 0.7K
11:37 53.81 53.84 53.78 53.78 0.8K
11:38 53.79 53.79 53.79 53.79 0.1K
11:39 53.79 53.79 53.76 53.76 0.4K
11:40 53.77 53.77 53.71 53.71 0.4K
11:41 53.71 53.75 53.69 53.75 1.4K
11:42 53.76 53.77 53.75 53.75 0.4K
11:43 53.75 53.75 53.75 53.75 0.5K
11:44 53.74 53.75 53.74 53.75 0.2K
11:45 53.76 53.76 53.75 53.75 0.8K
11:46 53.76 53.76 53.74 53.76 0.6K
11:47 53.76 53.76 53.70 53.70 1.2K
11:48 53.71 53.71 53.71 53.71 0.4K
11:49 53.74 53.74 53.74 53.74 0.2K
11:50 53.67 53.67 53.63 53.63 1.0K
11:51 53.64 53.64 53.64 53.64 0.1K
11:52 53.64 53.66 53.64 53.66 0.4K
11:53 53.66 53.66 53.66 53.66 0.1K
11:54 53.65 53.65 53.64 53.64 0.3K
11:55 53.62 53.62 53.60 53.60 0.6K
11:56 53.59 53.59 53.58 53.58 0.2K
11:57 53.61 53.66 53.61 53.66 1.4K
11:58 53.66 53.69 53.66 53.69 0.3K
11:59 53.70 53.70 53.67 53.67 0.3K
12:00 53.69 53.69 53.65 53.65 0.4K
12:01 53.64 53.64 53.64 53.64 0.2K
12:02 53.63 53.63 53.63 53.63 0.3K
12:03 53.64 53.66 53.64 53.66 0.4K
12:04 53.66 53.66 53.66 53.66 0.1K
12:05 53.67 53.68 53.66 53.66 0.7K
12:06 53.68 53.68 53.68 53.68 0.1K
12:07 53.71 53.73 53.71 53.73 0.8K
12:08 53.72 53.75 53.72 53.74 0.7K
12:09 53.77 53.78 53.77 53.78 0.6K
12:10 53.81 53.82 53.81 53.82 0.7K
12:11 53.79 53.81 53.79 53.81 0.5K
12:12 53.80 53.80 53.79 53.79 0.2K
12:13 53.77 53.79 53.77 53.79 1.2K
12:14 53.82 53.83 53.82 53.83 0.6K
12:15 53.85 53.88 53.85 53.88 3.0K
12:16 53.89 53.91 53.89 53.89 0.8K
12:18 53.87 53.87 53.86 53.86 0.3K
12:20 53.87 53.87 53.86 53.86 0.8K
12:21 53.86 53.90 53.85 53.86 2.8K
12:22 53.86 53.86 53.86 53.86 0.2K
12:23 53.88 53.88 53.88 53.88 0.1K
12:24 53.88 53.89 53.88 53.89 0.2K
12:25 53.84 53.84 53.83 53.84 0.7K
12:26 53.78 53.78 53.58 53.58 8.2K
12:27 53.53 53.53 53.45 53.45 5.2K
12:28 53.40 53.40 53.32 53.37 3.7K
12:29 53.39 53.42 53.39 53.42 0.6K
12:30 53.42 53.54 53.41 53.54 5.3K
12:31 53.55 53.59 53.52 53.59 0.9K
12:32 53.59 53.59 53.59 53.59 0.2K
12:33 53.60 53.60 53.56 53.60 0.9K
12:34 53.61 53.70 53.61 53.70 1.7K
12:35 53.68 53.68 53.68 53.68 0.5K
12:36 53.69 53.69 53.69 53.69 0.1K
12:37 53.71 53.72 53.71 53.72 0.4K
12:38 53.72 53.72 53.69 53.69 0.9K
12:39 53.65 53.68 53.64 53.68 1.7K
12:41 53.62 53.62 53.60 53.60 0.2K
12:42 53.58 53.62 53.58 53.60 1.0K
12:43 53.62 53.62 53.62 53.62 0.4K
12:44 53.64 53.65 53.62 53.62 3.3K
12:45 53.62 53.62 53.62 53.62 0.6K
12:46 53.62 53.62 53.62 53.62 0.1K
12:47 53.61 53.61 53.58 53.60 2.3K
12:48 53.62 53.62 53.62 53.62 0.4K
12:49 53.62 53.65 53.62 53.65 0.4K
12:50 53.66 53.68 53.65 53.68 0.7K
12:51 53.68 53.68 53.67 53.67 0.2K
12:52 53.70 53.71 53.70 53.71 0.4K
12:53 53.72 53.72 53.72 53.72 0.2K
12:54 53.74 53.75 53.74 53.75 0.4K
12:55 53.75 53.77 53.75 53.77 0.6K
12:56 53.72 53.72 53.69 53.69 1.4K
12:57 53.73 53.76 53.73 53.76 0.4K
12:59 53.77 53.77 53.76 53.76 0.3K
13:00 53.75 53.75 53.75 53.75 0.1K
13:02 53.74 53.75 53.74 53.75 0.4K
13:03 53.73 53.73 53.73 53.73 0.1K
13:05 53.75 53.75 53.73 53.73 1.0K
13:06 53.74 53.74 53.74 53.74 0.6K
13:07 53.76 53.76 53.76 53.76 0.1K
13:08 53.76 53.76 53.76 53.76 0.1K
13:09 53.77 53.77 53.75 53.75 0.2K
13:10 53.73 53.75 53.73 53.75 0.4K
13:11 53.75 53.76 53.75 53.76 0.3K
13:12 53.75 53.75 53.70 53.72 1.2K
13:13 53.73 53.73 53.73 53.73 0.2K
13:14 53.73 53.73 53.73 53.73 0.1K
13:15 53.73 53.73 53.73 53.73 0.2K
13:16 53.74 53.75 53.74 53.75 0.3K
13:17 53.76 53.76 53.76 53.76 0.1K
13:18 53.76 53.77 53.76 53.76 0.8K
13:19 53.75 53.77 53.75 53.77 0.4K
13:20 53.75 53.75 53.75 53.75 0.3K
13:21 53.77 53.77 53.77 53.77 0.1K
13:22 53.76 53.77 53.76 53.77 0.5K
13:23 53.77 53.83 53.77 53.83 3.0K
13:24 53.83 53.85 53.78 53.78 1.7K
13:25 53.80 53.82 53.80 53.82 1.2K
13:26 53.84 53.84 53.84 53.84 0.5K
13:27 53.80 53.80 53.76 53.76 0.3K
13:28 53.74 53.74 53.74 53.74 0.3K
13:30 53.76 53.76 53.69 53.72 1.1K
13:31 53.73 53.74 53.71 53.71 0.5K
13:32 53.71 53.71 53.71 53.71 0.1K
13:35 53.72 53.72 53.71 53.71 0.4K
13:36 53.75 53.75 53.75 53.75 0.1K
13:37 53.75 53.75 53.75 53.75 0.2K
13:38 53.75 53.75 53.75 53.75 0.2K
13:39 53.75 53.75 53.71 53.71 0.4K
13:40 53.73 53.73 53.70 53.72 1.7K
13:42 53.71 53.71 53.71 53.71 0.1K
13:43 53.72 53.72 53.72 53.72 0.4K
13:44 53.72 53.72 53.72 53.72 0.2K
13:45 53.73 53.73 53.73 53.73 0.3K
13:46 53.72 53.72 53.72 53.72 0.2K
13:47 53.74 53.74 53.74 53.74 0.3K
13:48 53.75 53.75 53.71 53.71 0.5K
13:49 53.73 53.73 53.73 53.73 0.1K
13:50 53.71 53.71 53.69 53.69 0.7K
13:51 53.68 53.69 53.68 53.69 0.2K
13:52 53.69 53.69 53.69 53.69 0.2K
13:53 53.72 53.72 53.67 53.69 4.6K
13:54 53.71 53.72 53.71 53.72 1.2K
13:55 53.71 53.73 53.71 53.73 0.3K
13:56 53.74 53.74 53.74 53.74 0.1K
13:58 53.74 53.74 53.74 53.74 0.1K
13:59 53.75 53.75 53.73 53.73 0.7K
14:00 53.70 53.75 53.70 53.75 1.1K
14:01 53.73 53.73 53.68 53.68 0.6K
14:04 53.62 53.62 53.62 53.62 0.2K
14:05 53.65 53.66 53.65 53.66 0.2K
14:06 53.66 53.66 53.66 53.66 0.1K
14:08 53.64 53.64 53.63 53.63 0.5K
14:09 53.64 53.64 53.64 53.64 0.3K
14:10 53.64 53.64 53.64 53.64 0.2K
14:11 53.64 53.64 53.64 53.64 0.1K
14:12 53.65 53.66 53.65 53.66 0.4K
14:13 53.67 53.67 53.65 53.65 1.4K
14:14 53.64 53.64 53.63 53.63 0.4K
14:16 53.64 53.65 53.61 53.61 0.5K
14:18 53.62 53.62 53.62 53.62 0.1K
14:19 53.61 53.61 53.59 53.59 0.5K
14:20 53.59 53.59 53.59 53.59 0.1K
14:21 53.58 53.61 53.58 53.61 1.0K
14:23 53.61 53.61 53.59 53.60 0.5K
14:24 53.60 53.62 53.60 53.62 0.6K
14:25 53.62 53.62 53.58 53.60 1.4K
14:26 53.60 53.63 53.60 53.63 0.2K
14:27 53.62 53.62 53.62 53.62 0.2K
14:28 53.64 53.64 53.64 53.64 0.3K
14:29 53.64 53.64 53.60 53.61 1.2K
14:30 53.64 53.64 53.64 53.64 0.1K
14:31 53.63 53.63 53.63 53.63 0.1K
14:32 53.61 53.62 53.60 53.62 0.7K
14:33 53.63 53.63 53.63 53.63 0.3K
14:34 53.64 53.64 53.64 53.64 1.5K
14:35 53.66 53.67 53.66 53.67 0.3K
14:36 53.66 53.66 53.66 53.66 0.3K
14:37 53.65 53.65 53.64 53.64 0.4K
14:39 53.69 53.74 53.69 53.71 2.9K
14:40 53.67 53.68 53.66 53.67 1.3K
14:41 53.68 53.69 53.68 53.68 0.3K
14:42 53.67 53.67 53.66 53.67 0.7K
14:43 53.67 53.71 53.67 53.71 0.7K
14:44 53.72 53.72 53.69 53.70 4.6K
14:45 53.69 53.70 53.69 53.70 0.4K
14:46 53.71 53.71 53.63 53.63 2.1K
14:47 53.67 53.67 53.67 53.67 0.2K
14:48 53.66 53.66 53.65 53.65 0.7K
14:49 53.65 53.65 53.65 53.65 0.1K
14:50 53.68 53.68 53.67 53.67 0.6K
14:51 53.68 53.69 53.68 53.69 0.3K
14:52 53.69 53.70 53.68 53.70 1.3K
14:53 53.72 53.72 53.72 53.72 0.3K
14:54 53.71 53.71 53.71 53.71 0.2K
14:55 53.70 53.70 53.70 53.70 0.7K
14:56 53.70 53.70 53.69 53.70 1.1K
14:57 53.70 53.70 53.70 53.70 0.6K
14:58 53.70 53.70 53.68 53.69 2.6K
14:59 53.67 53.67 53.67 53.67 0.1K
15:00 53.69 53.72 53.69 53.70 1.6K
15:02 53.73 53.73 53.73 53.73 0.5K
15:03 53.72 53.73 53.72 53.73 1.0K
15:04 53.74 53.77 53.74 53.77 1.4K
15:05 53.78 53.80 53.78 53.80 0.7K
15:06 53.81 53.81 53.77 53.78 0.3K
15:07 53.78 53.78 53.78 53.78 0.4K
15:08 53.79 53.80 53.77 53.80 0.5K
15:09 53.80 53.80 53.73 53.78 2.7K
15:10 53.79 53.79 53.78 53.78 0.4K
15:11 53.78 53.80 53.78 53.80 0.2K
15:12 53.78 53.78 53.73 53.73 0.9K
15:13 53.73 53.73 53.72 53.73 0.4K
15:14 53.74 53.74 53.74 53.74 0.5K
15:15 53.74 53.75 53.74 53.75 1.1K
15:16 53.74 53.75 53.73 53.75 0.7K
15:17 53.80 53.81 53.79 53.80 4.0K
15:18 53.80 53.81 53.80 53.81 0.9K
15:19 53.82 53.82 53.80 53.82 0.8K
15:20 53.81 53.83 53.81 53.83 0.6K
15:21 53.84 53.84 53.77 53.77 1.5K
15:22 53.79 53.79 53.77 53.79 0.8K
15:23 53.79 53.80 53.77 53.78 3.7K
15:24 53.79 53.79 53.76 53.76 2.1K
15:25 53.78 53.78 53.75 53.75 1.1K
15:26 53.74 53.76 53.74 53.75 1.8K
15:27 53.71 53.71 53.71 53.71 0.9K
15:28 53.71 53.71 53.69 53.69 0.9K
15:29 53.71 53.74 53.71 53.73 2.6K
15:30 53.73 53.76 53.73 53.76 2.9K
15:31 53.73 53.73 53.72 53.73 2.7K
15:32 53.72 53.72 53.68 53.68 1.2K
15:33 53.68 53.69 53.67 53.69 3.8K
15:34 53.67 53.67 53.63 53.63 0.9K
15:35 53.64 53.64 53.64 53.64 1.5K
15:36 53.67 53.69 53.67 53.67 3.0K
15:37 53.67 53.69 53.66 53.69 2.2K
15:38 53.68 53.72 53.68 53.71 1.7K
15:39 53.71 53.72 53.70 53.70 0.3K
15:40 53.69 53.69 53.67 53.67 0.5K
15:41 53.66 53.67 53.65 53.67 0.4K
15:42 53.67 53.67 53.63 53.64 0.9K
15:43 53.65 53.66 53.65 53.66 4.5K
15:44 53.65 53.65 53.65 53.65 2.0K
15:45 53.66 53.68 53.66 53.67 1.9K
15:46 53.68 53.69 53.67 53.68 2.0K
15:47 53.69 53.72 53.69 53.72 2.5K
15:48 53.73 53.74 53.73 53.73 1.2K
15:49 53.71 53.72 53.71 53.72 2.9K
15:50 53.72 53.73 53.69 53.72 14.6K
15:51 53.72 53.74 53.72 53.73 3.8K
15:52 53.74 53.74 53.71 53.71 3.3K
15:53 53.70 53.70 53.68 53.69 4.8K
15:54 53.69 53.73 53.69 53.71 7.0K
15:55 53.70 53.71 53.68 53.71 9.8K
15:56 53.69 53.69 53.66 53.66 9.6K
15:57 53.66 53.68 53.66 53.68 7.8K
15:58 53.69 53.69 53.66 53.67 7.9K
15:59 53.67 53.67 53.61 53.64 30.4K
16:00 53.65 53.65 53.65 53.65 308.2K
16:01 53.65 53.65 53.65 53.65 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available