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 53.10 53.10 52.91 52.91 5.8K
09:31 52.85 52.85 52.85 52.85 0.3K
09:32 52.85 53.14 52.85 53.14 1.1K
09:33 53.15 53.20 53.15 53.20 0.6K
09:34 53.22 53.22 53.22 53.22 0.2K
09:35 53.23 53.39 53.23 53.39 1.1K
09:36 53.43 53.43 53.35 53.37 0.9K
09:37 53.39 53.49 53.39 53.49 1.3K
09:38 53.51 53.51 53.51 53.51 0.1K
09:39 53.45 53.47 53.45 53.47 0.9K
09:40 53.47 53.56 53.47 53.47 1.1K
09:41 53.47 53.60 53.47 53.56 0.8K
09:42 53.56 53.56 53.39 53.39 3.0K
09:43 53.38 53.44 53.38 53.44 0.7K
09:44 53.39 53.43 53.39 53.43 0.3K
09:45 53.32 53.32 53.30 53.30 0.5K
09:47 53.31 53.31 53.31 53.31 0.1K
09:48 53.34 53.39 53.34 53.39 0.9K
09:51 53.26 53.26 53.17 53.17 0.8K
09:52 53.18 53.21 53.18 53.21 1.5K
09:53 53.20 53.20 53.20 53.20 0.1K
09:54 53.22 53.22 53.19 53.19 0.8K
09:55 53.13 53.13 53.13 53.13 0.4K
09:56 53.17 53.19 53.17 53.19 0.6K
09:57 53.24 53.24 53.18 53.18 0.6K
09:58 53.17 53.17 53.17 53.17 0.1K
09:59 53.20 53.20 53.18 53.18 0.2K
10:01 53.15 53.20 53.15 53.20 0.5K
10:02 53.18 53.25 53.18 53.25 1.6K
10:03 53.26 53.26 53.24 53.24 0.4K
10:04 53.28 53.28 53.20 53.23 0.8K
10:06 53.26 53.30 53.26 53.30 0.3K
10:07 53.32 53.32 53.23 53.23 1.0K
10:08 53.23 53.23 53.20 53.20 2.4K
10:09 53.17 53.17 53.17 53.17 0.4K
10:10 53.13 53.13 53.10 53.10 0.8K
10:11 53.08 53.16 53.08 53.16 2.0K
10:12 53.12 53.17 53.12 53.17 0.3K
10:13 53.17 53.17 53.17 53.17 0.1K
10:15 53.28 53.30 53.28 53.29 1.0K
10:16 53.26 53.26 53.24 53.24 0.4K
10:17 53.22 53.22 53.22 53.22 0.6K
10:18 53.32 53.35 53.32 53.35 4.8K
10:19 53.37 53.42 53.36 53.42 4.0K
10:20 53.38 53.38 53.32 53.32 1.2K
10:21 53.30 53.30 53.30 53.30 0.2K
10:22 53.33 53.36 53.30 53.36 2.6K
10:24 53.37 53.37 53.35 53.35 1.6K
10:26 53.35 53.35 53.30 53.30 1.2K
10:27 53.35 53.35 53.35 53.35 0.7K
10:28 53.35 53.35 53.35 53.35 0.6K
10:29 53.34 53.34 53.33 53.33 0.3K
10:30 53.29 53.31 53.29 53.31 0.8K
10:31 53.29 53.29 53.28 53.29 0.8K
10:32 53.27 53.28 53.26 53.28 0.7K
10:33 53.30 53.30 53.30 53.30 1.1K
10:34 53.31 53.31 53.31 53.31 0.8K
10:35 53.29 53.30 53.29 53.30 0.3K
10:37 53.31 53.34 53.31 53.34 2.5K
10:38 53.34 53.35 53.34 53.35 0.4K
10:39 53.32 53.32 53.32 53.32 0.5K
10:40 53.33 53.33 53.33 53.33 0.1K
10:41 53.33 53.36 53.33 53.36 0.8K
10:44 53.42 53.45 53.42 53.45 0.5K
10:45 53.42 53.42 53.40 53.40 0.7K
10:46 53.44 53.44 53.44 53.44 0.1K
10:47 53.40 53.43 53.40 53.43 1.1K
10:48 53.46 53.46 53.41 53.41 0.5K
10:51 53.45 53.45 53.45 53.45 0.1K
10:52 53.41 53.43 53.36 53.43 2.1K
10:53 53.43 53.43 53.43 53.43 0.3K
10:55 53.44 53.44 53.44 53.44 0.1K
10:56 53.43 53.43 53.43 53.43 0.3K
10:58 53.46 53.48 53.46 53.46 0.9K
10:59 53.45 53.45 53.45 53.45 0.3K
11:00 53.47 53.47 53.46 53.46 0.7K
11:01 53.43 53.48 53.43 53.48 0.4K
11:03 53.50 53.50 53.50 53.50 0.1K
11:04 53.52 53.52 53.51 53.51 0.5K
11:05 53.50 53.51 53.48 53.51 0.8K
11:06 53.51 53.51 53.51 53.51 0.3K
11:07 53.51 53.51 53.50 53.50 0.4K
11:08 53.54 53.54 53.54 53.54 0.1K
11:09 53.53 53.54 53.53 53.54 0.3K
11:10 53.54 53.54 53.54 53.54 0.1K
11:11 53.52 53.52 53.52 53.52 0.2K
11:12 53.53 53.53 53.53 53.53 0.7K
11:13 53.54 53.54 53.54 53.54 0.8K
11:14 53.54 53.54 53.54 53.54 0.5K
11:15 53.52 53.52 53.52 53.52 0.3K
11:17 53.51 53.56 53.51 53.56 0.8K
11:18 53.53 53.53 53.53 53.53 0.7K
11:19 53.57 53.59 53.57 53.59 3.0K
11:20 53.58 53.59 53.57 53.57 1.9K
11:21 53.57 53.61 53.57 53.61 1.7K
11:22 53.60 53.60 53.60 53.60 0.4K
11:23 53.56 53.57 53.48 53.48 3.9K
11:24 53.48 53.48 53.48 53.48 0.1K
11:25 53.44 53.44 53.44 53.44 0.2K
11:26 53.44 53.44 53.44 53.44 0.2K
11:27 53.43 53.44 53.40 53.40 0.8K
11:28 53.42 53.43 53.40 53.40 1.4K
11:29 53.38 53.41 53.38 53.41 0.3K
11:30 53.38 53.41 53.38 53.41 2.0K
11:31 53.41 53.42 53.41 53.42 0.3K
11:32 53.38 53.38 53.33 53.34 5.0K
11:34 53.38 53.38 53.34 53.34 1.0K
11:35 53.34 53.38 53.34 53.38 0.6K
11:36 53.41 53.41 53.41 53.41 1.2K
11:37 53.41 53.42 53.41 53.42 0.3K
11:38 53.45 53.45 53.45 53.45 0.1K
11:39 53.42 53.43 53.42 53.43 0.9K
11:40 53.44 53.45 53.44 53.45 0.3K
11:41 53.43 53.43 53.42 53.42 0.3K
11:42 53.42 53.42 53.42 53.42 0.2K
11:44 53.45 53.46 53.45 53.45 0.8K
11:45 53.46 53.46 53.46 53.46 0.5K
11:47 53.46 53.46 53.45 53.45 0.7K
11:48 53.46 53.46 53.45 53.45 1.9K
11:49 53.47 53.49 53.47 53.49 1.1K
11:50 53.47 53.47 53.45 53.45 0.6K
11:51 53.45 53.45 53.45 53.45 0.1K
11:52 53.41 53.43 53.41 53.43 0.4K
11:53 53.44 53.44 53.44 53.44 0.2K
11:54 53.44 53.44 53.44 53.44 0.1K
11:55 53.44 53.44 53.43 53.44 0.8K
11:56 53.45 53.45 53.19 53.28 7.3K
11:57 53.26 53.26 53.13 53.23 3.9K
11:58 53.26 53.28 53.26 53.26 0.4K
11:59 53.29 53.29 53.27 53.27 0.4K
12:00 53.26 53.27 53.20 53.27 1.3K
12:01 53.30 53.30 53.30 53.30 0.3K
12:02 53.34 53.34 53.34 53.34 0.4K
12:03 53.35 53.35 53.35 53.35 0.1K
12:04 53.37 53.39 53.37 53.39 0.5K
12:05 53.34 53.34 53.32 53.33 1.5K
12:06 53.37 53.37 53.37 53.37 0.1K
12:07 53.35 53.35 53.32 53.32 0.3K
12:09 53.29 53.30 53.29 53.30 1.5K
12:10 53.33 53.35 53.33 53.35 0.2K
12:11 53.35 53.35 53.35 53.35 1.3K
12:12 53.36 53.36 53.34 53.34 1.9K
12:13 53.33 53.33 53.32 53.32 0.7K
12:14 53.31 53.31 53.31 53.31 0.1K
12:15 53.34 53.34 53.34 53.34 0.2K
12:16 53.32 53.33 53.32 53.33 0.2K
12:17 53.34 53.38 53.34 53.38 0.9K
12:18 53.35 53.37 53.35 53.37 1.3K
12:19 53.38 53.40 53.38 53.38 0.8K
12:20 53.36 53.36 53.29 53.29 0.9K
12:21 53.29 53.32 53.27 53.32 1.8K
12:22 53.31 53.31 53.31 53.31 0.4K
12:23 53.31 53.31 53.31 53.31 0.1K
12:24 53.31 53.31 53.30 53.30 1.2K
12:25 53.29 53.29 53.28 53.28 0.5K
12:26 53.29 53.29 53.20 53.21 1.7K
12:27 53.22 53.25 53.22 53.25 0.6K
12:28 53.23 53.23 53.23 53.23 0.2K
12:29 53.24 53.24 53.23 53.23 0.5K
12:30 53.24 53.24 53.21 53.23 0.7K
12:32 53.28 53.29 53.28 53.28 0.5K
12:33 53.24 53.24 53.24 53.24 0.6K
12:35 53.25 53.25 53.25 53.25 0.1K
12:37 53.28 53.28 53.27 53.27 0.5K
12:41 53.27 53.27 53.26 53.26 0.5K
12:42 53.26 53.27 53.25 53.26 1.2K
12:43 53.25 53.25 53.20 53.23 1.1K
12:45 53.24 53.24 53.23 53.23 0.2K
12:47 53.23 53.26 53.23 53.26 0.5K
12:48 53.26 53.28 53.25 53.25 1.9K
12:49 53.27 53.37 53.27 53.37 2.0K
12:50 53.34 53.34 53.34 53.34 0.7K
12:51 53.31 53.31 53.31 53.31 0.3K
12:52 53.30 53.30 53.24 53.24 0.6K
12:53 53.24 53.24 53.24 53.24 0.7K
12:54 53.23 53.23 53.21 53.21 0.9K
12:55 53.23 53.27 53.23 53.27 1.5K
12:56 53.23 53.23 53.21 53.21 0.7K
12:58 53.22 53.23 53.20 53.21 1.7K
12:59 53.23 53.24 53.23 53.24 2.0K
13:00 53.21 53.24 53.21 53.24 0.7K
13:01 53.22 53.22 53.22 53.22 0.3K
13:02 53.25 53.25 53.25 53.25 0.1K
13:03 53.24 53.24 53.24 53.24 0.4K
13:04 53.23 53.23 53.22 53.22 0.4K
13:05 53.23 53.24 53.23 53.24 0.2K
13:06 53.23 53.23 53.20 53.21 1.6K
13:07 53.23 53.23 53.20 53.20 0.8K
13:08 53.23 53.23 53.23 53.23 0.5K
13:09 53.24 53.24 53.24 53.24 0.1K
13:10 53.24 53.25 53.24 53.25 0.3K
13:11 53.22 53.22 53.22 53.22 0.1K
13:13 53.25 53.25 53.20 53.20 0.9K
13:14 53.13 53.13 53.10 53.10 1.2K
13:15 53.09 53.09 53.04 53.04 0.3K
13:16 53.02 53.02 52.95 52.99 1.8K
13:17 52.95 52.95 52.93 52.93 0.4K
13:18 52.90 52.90 52.88 52.88 0.5K
13:19 52.88 52.92 52.88 52.91 0.7K
13:20 52.86 52.86 52.86 52.86 0.1K
13:21 52.86 52.86 52.82 52.82 0.9K
13:22 52.87 52.87 52.87 52.87 0.3K
13:23 52.85 52.85 52.85 52.85 0.5K
13:24 52.85 52.85 52.85 52.85 0.1K
13:25 52.85 52.85 52.76 52.77 3.2K
13:26 52.79 52.80 52.79 52.80 0.2K
13:27 52.78 52.78 52.78 52.78 0.3K
13:28 52.75 52.78 52.75 52.76 1.5K
13:29 52.75 52.78 52.75 52.78 0.4K
13:30 52.76 52.76 52.75 52.75 0.6K
13:31 52.78 52.78 52.78 52.78 0.3K
13:32 52.77 52.77 52.75 52.75 0.7K
13:33 52.75 52.79 52.75 52.77 0.6K
13:34 52.74 52.74 52.73 52.74 0.4K
13:35 52.76 52.76 52.76 52.76 0.5K
13:36 52.77 52.77 52.73 52.73 1.2K
13:37 52.76 52.76 52.76 52.76 0.3K
13:38 52.74 52.74 52.70 52.71 1.0K
13:39 52.70 52.77 52.69 52.77 1.0K
13:40 52.82 52.83 52.82 52.83 4.3K
13:41 53.06 53.16 52.91 53.08 21.6K
13:42 53.08 53.39 53.08 53.39 6.6K
13:43 53.53 53.53 53.07 53.07 12.3K
13:44 53.14 53.14 53.10 53.11 1.8K
13:45 53.09 53.09 53.02 53.03 1.7K
13:46 53.01 53.01 53.00 53.00 1.8K
13:47 53.04 53.04 53.03 53.03 1.5K
13:48 53.10 53.12 53.10 53.12 2.2K
13:49 53.14 53.20 53.13 53.20 1.0K
13:50 53.18 53.18 53.13 53.14 1.7K
13:51 53.09 53.12 53.09 53.10 3.5K
13:52 53.07 53.07 53.03 53.03 0.5K
13:53 53.03 53.04 53.02 53.02 0.6K
13:54 53.00 53.13 52.99 53.12 1.7K
13:55 53.13 53.13 53.13 53.13 0.5K
13:56 53.17 53.18 53.13 53.13 1.0K
13:57 53.13 53.13 53.13 53.13 0.2K
13:58 53.13 53.14 53.09 53.10 2.5K
13:59 53.14 53.14 53.14 53.14 0.1K
14:00 53.15 53.23 53.15 53.23 0.9K
14:01 53.23 53.31 53.23 53.25 0.7K
14:02 53.29 53.36 53.29 53.36 1.8K
14:03 53.33 53.33 53.33 53.33 1.6K
14:04 53.36 53.40 53.36 53.39 0.9K
14:05 53.34 53.34 53.31 53.31 0.6K
14:06 53.28 53.28 53.25 53.25 1.5K
14:08 53.24 53.35 53.24 53.35 1.2K
14:09 53.35 53.35 53.35 53.35 0.1K
14:10 53.34 53.34 53.31 53.31 3.3K
14:11 53.31 53.32 53.28 53.28 6.5K
14:12 53.30 53.35 53.30 53.35 5.8K
14:13 53.35 53.35 53.35 53.35 0.3K
14:14 53.37 53.45 53.37 53.45 1.5K
14:15 53.44 53.44 53.38 53.38 1.9K
14:16 53.41 53.41 53.38 53.38 0.5K
14:17 53.41 53.41 53.37 53.37 0.8K
14:18 53.39 53.39 53.39 53.39 0.2K
14:19 53.39 53.41 53.39 53.40 0.9K
14:20 53.41 53.43 53.41 53.43 0.4K
14:21 53.40 53.40 53.39 53.39 0.5K
14:22 53.43 53.43 53.43 53.43 0.4K
14:23 53.43 53.44 53.43 53.44 0.6K
14:24 53.46 53.72 53.46 53.72 7.5K
14:25 53.74 53.74 53.65 53.65 2.1K
14:26 53.63 53.63 53.58 53.58 0.3K
14:27 53.59 53.59 53.57 53.57 0.3K
14:28 53.59 53.59 53.59 53.59 0.8K
14:30 53.55 53.55 53.55 53.55 0.2K
14:31 53.59 53.59 53.57 53.58 0.7K
14:32 53.58 53.62 53.58 53.62 1.4K
14:33 53.62 53.62 53.60 53.60 1.7K
14:34 53.59 53.59 53.47 53.51 5.8K
14:35 53.46 53.46 53.46 53.46 0.1K
14:36 53.47 53.53 53.47 53.53 1.5K
14:37 53.54 53.54 53.48 53.48 2.2K
14:38 53.46 53.50 53.46 53.49 1.2K
14:39 53.51 53.51 53.51 53.51 0.2K
14:40 53.51 53.68 53.50 53.68 5.2K
14:41 53.65 53.70 53.65 53.70 3.0K
14:42 53.66 53.66 53.66 53.66 1.0K
14:43 53.64 53.64 53.60 53.62 1.4K
14:44 53.61 53.61 53.54 53.58 1.5K
14:45 53.59 53.66 53.59 53.66 1.0K
14:46 53.63 53.63 53.59 53.60 0.9K
14:47 53.56 53.56 53.45 53.47 4.3K
14:48 53.45 53.50 53.45 53.50 0.9K
14:49 53.50 53.52 53.50 53.51 0.5K
14:50 53.54 53.54 53.46 53.48 1.6K
14:51 53.52 53.52 53.52 53.52 0.4K
14:52 53.57 53.57 53.56 53.57 1.1K
14:53 53.57 53.62 53.57 53.62 0.8K
14:54 53.59 53.59 53.55 53.55 1.3K
14:55 53.55 53.55 53.51 53.52 1.4K
14:56 53.51 53.55 53.51 53.55 1.0K
14:57 53.56 53.57 53.55 53.55 0.9K
14:58 53.54 53.56 53.54 53.56 0.7K
14:59 53.54 53.55 53.54 53.54 0.9K
15:00 53.58 53.64 53.58 53.64 1.4K
15:01 53.65 53.65 53.59 53.59 1.5K
15:02 53.62 53.62 53.62 53.62 0.2K
15:03 53.61 53.61 53.60 53.60 1.0K
15:04 53.63 53.63 53.59 53.59 1.9K
15:05 53.61 53.71 53.61 53.71 3.6K
15:06 53.69 53.69 53.63 53.63 0.7K
15:07 53.60 53.60 53.59 53.59 0.5K
15:08 53.61 53.63 53.61 53.61 0.7K
15:09 53.59 53.59 53.57 53.57 1.4K
15:10 53.60 53.62 53.60 53.61 0.9K
15:11 53.64 53.64 53.62 53.62 0.2K
15:12 53.64 53.67 53.64 53.65 1.2K
15:13 53.66 53.66 53.66 53.66 0.3K
15:14 53.65 53.65 53.65 53.65 1.6K
15:15 53.64 53.65 53.64 53.64 0.7K
15:16 53.64 53.64 53.64 53.64 0.7K
15:17 53.66 53.66 53.59 53.59 1.7K
15:18 53.59 53.63 53.59 53.61 0.9K
15:19 53.64 53.64 53.63 53.63 0.5K
15:20 53.63 53.64 53.63 53.64 0.4K
15:21 53.65 53.67 53.65 53.66 1.0K
15:22 53.67 53.71 53.67 53.71 1.1K
15:23 53.71 53.71 53.64 53.64 2.1K
15:24 53.63 53.63 53.59 53.59 1.3K
15:25 53.59 53.61 53.59 53.61 0.8K
15:26 53.61 53.63 53.61 53.63 1.9K
15:27 53.63 53.63 53.60 53.62 1.3K
15:28 53.62 53.63 53.61 53.61 1.4K
15:29 53.62 53.63 53.62 53.62 0.8K
15:30 53.62 53.62 53.59 53.62 2.9K
15:31 53.62 53.62 53.59 53.60 1.4K
15:32 53.62 53.65 53.62 53.62 2.1K
15:33 53.64 53.64 53.61 53.61 2.3K
15:34 53.63 53.67 53.63 53.67 1.8K
15:35 53.67 53.67 53.66 53.67 0.9K
15:36 53.68 53.69 53.67 53.67 2.4K
15:37 53.65 53.67 53.64 53.66 2.5K
15:38 53.65 53.66 53.64 53.66 1.4K
15:39 53.66 53.67 53.63 53.63 2.6K
15:40 53.63 53.65 53.61 53.65 1.5K
15:41 53.66 53.69 53.66 53.69 0.3K
15:42 53.67 53.69 53.67 53.69 1.3K
15:43 53.71 53.75 53.70 53.74 3.6K
15:44 53.74 53.75 53.73 53.73 2.8K
15:45 53.70 53.73 53.70 53.71 2.5K
15:46 53.70 53.75 53.70 53.74 1.9K
15:47 53.75 53.76 53.74 53.74 2.9K
15:48 53.74 53.76 53.74 53.76 2.6K
15:49 53.76 53.79 53.75 53.78 5.6K
15:50 53.70 53.71 53.69 53.70 13.1K
15:51 53.70 53.74 53.70 53.74 3.4K
15:52 53.73 53.73 53.71 53.71 4.3K
15:53 53.70 53.74 53.70 53.74 6.8K
15:54 53.73 53.77 53.72 53.77 5.2K
15:55 53.76 53.82 53.76 53.80 15.1K
15:56 53.79 53.82 53.78 53.81 8.3K
15:57 53.82 53.83 53.81 53.82 6.3K
15:58 53.82 53.82 53.79 53.81 11.3K
15:59 53.80 53.82 53.77 53.77 14.6K
16:00 53.77 53.77 53.77 53.77 157.1K
16:01 53.77 53.77 53.77 53.77 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available