Magna Intl

MGA
🏛️ canada →
68.61
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 47.38 47.49 47.33 47.37 22.5K
09:31 47.71 47.71 47.59 47.71 0.9K
09:32 47.78 47.78 47.61 47.70 3.4K
09:33 47.46 47.51 47.45 47.45 6.4K
09:34 47.53 47.58 47.38 47.38 5.9K
09:35 47.45 47.50 47.45 47.50 1.7K
09:37 47.42 47.42 47.25 47.28 7.2K
09:38 47.25 47.54 47.25 47.54 3.8K
09:39 47.64 47.70 47.64 47.70 0.4K
09:40 47.70 47.84 47.70 47.79 20.4K
09:41 47.70 47.70 47.55 47.59 26.4K
09:42 47.54 47.60 47.52 47.60 3.4K
09:43 47.58 47.58 47.52 47.55 3.5K
09:44 47.53 47.54 47.49 47.54 6.7K
09:45 47.48 47.48 47.33 47.33 3.2K
09:46 47.34 47.40 47.33 47.37 3.3K
09:47 47.40 47.40 47.20 47.20 5.9K
09:48 47.26 47.29 47.22 47.29 0.8K
09:49 47.37 47.37 47.17 47.17 4.4K
09:50 47.23 47.23 47.14 47.16 1.3K
09:51 47.17 47.17 46.93 46.93 14.3K
09:52 46.93 47.00 46.88 46.91 3.5K
09:53 46.91 46.93 46.85 46.85 5.4K
09:54 46.80 46.82 46.71 46.82 4.0K
09:55 46.83 46.83 46.83 46.83 0.2K
09:56 46.88 46.92 46.83 46.83 3.2K
09:57 46.84 46.84 46.66 46.70 9.4K
09:58 46.70 46.70 46.58 46.61 2.5K
09:59 46.64 46.78 46.64 46.78 4.4K
10:00 46.61 46.68 46.44 46.44 4.6K
10:01 46.53 46.59 46.50 46.52 10.1K
10:02 46.51 46.56 46.51 46.56 1.3K
10:03 46.53 46.53 46.49 46.49 0.4K
10:04 46.43 46.43 46.41 46.43 1.8K
10:05 46.43 46.44 46.40 46.41 17.8K
10:06 46.42 46.44 46.40 46.40 8.5K
10:07 46.36 46.36 46.30 46.33 4.8K
10:08 46.39 46.42 46.36 46.40 1.0K
10:09 46.36 46.36 46.30 46.33 1.4K
10:10 46.31 46.35 46.31 46.35 2.9K
10:11 46.37 46.39 46.34 46.38 1.5K
10:12 46.35 46.36 46.31 46.34 1.8K
10:13 46.39 46.50 46.39 46.50 3.8K
10:14 46.52 46.58 46.49 46.52 5.1K
10:15 46.57 46.58 46.51 46.51 2.3K
10:16 46.50 46.53 46.48 46.49 3.4K
10:17 46.50 46.54 46.47 46.52 2.1K
10:18 46.52 46.53 46.45 46.45 4.6K
10:19 46.45 46.49 46.44 46.44 1.6K
10:20 46.47 46.49 46.46 46.48 1.1K
10:21 46.49 46.49 46.42 46.49 3.3K
10:22 46.45 46.51 46.45 46.48 2.7K
10:23 46.51 46.55 46.48 46.55 1.2K
10:24 46.51 46.51 46.47 46.49 1.2K
10:25 46.51 46.53 46.50 46.50 0.9K
10:26 46.57 46.58 46.55 46.57 1.9K
10:27 46.56 46.59 46.55 46.56 1.7K
10:28 46.54 46.54 46.47 46.48 2.7K
10:29 46.50 46.58 46.50 46.56 2.1K
10:30 46.52 46.56 46.48 46.50 0.9K
10:31 46.47 46.52 46.47 46.52 0.7K
10:32 46.50 46.56 46.50 46.50 3.3K
10:33 46.48 46.52 46.41 46.43 3.1K
10:34 46.41 46.41 46.26 46.26 5.0K
10:35 46.25 46.30 46.20 46.20 3.3K
10:36 46.22 46.27 46.21 46.23 1.4K
10:37 46.25 46.29 46.25 46.25 1.6K
10:38 46.26 46.27 46.26 46.27 1.4K
10:39 46.31 46.43 46.31 46.40 2.1K
10:40 46.36 46.41 46.21 46.21 3.3K
10:41 46.20 46.26 46.18 46.24 2.9K
10:42 46.35 46.35 46.25 46.25 3.2K
10:43 46.26 46.26 46.26 46.26 0.1K
10:44 46.23 46.24 46.23 46.24 1.5K
10:45 46.25 46.25 46.19 46.20 3.6K
10:46 46.20 46.22 46.17 46.20 4.5K
10:47 46.19 46.24 46.16 46.16 4.5K
10:48 46.16 46.19 46.12 46.12 1.8K
10:49 46.13 46.13 46.08 46.11 1.8K
10:50 46.12 46.12 46.07 46.09 1.7K
10:51 46.08 46.21 46.08 46.21 3.6K
10:52 46.25 46.30 46.25 46.29 7.0K
10:53 46.29 46.29 46.27 46.27 0.8K
10:54 46.30 46.36 46.28 46.35 3.3K
10:55 46.36 46.39 46.35 46.39 1.7K
10:56 46.36 46.40 46.35 46.40 4.3K
10:57 46.41 46.46 46.38 46.46 2.1K
10:58 46.50 46.50 46.41 46.41 5.1K
10:59 46.41 46.45 46.38 46.38 1.6K
11:00 46.38 46.44 46.38 46.41 2.1K
11:01 46.41 46.44 46.40 46.43 0.4K
11:02 46.46 46.46 46.41 46.44 3.1K
11:03 46.40 46.40 46.37 46.37 2.9K
11:04 46.39 46.50 46.39 46.50 1.7K
11:05 46.48 46.48 46.38 46.39 1.4K
11:06 46.43 46.50 46.43 46.48 2.2K
11:07 46.46 46.46 46.43 46.45 5.4K
11:08 46.42 46.42 46.37 46.37 2.6K
11:09 46.39 46.40 46.36 46.40 4.5K
11:10 46.42 46.49 46.42 46.49 1.4K
11:11 46.56 46.64 46.56 46.60 0.9K
11:12 46.63 46.67 46.63 46.66 2.7K
11:13 46.64 46.74 46.64 46.74 2.1K
11:14 46.73 46.75 46.65 46.65 3.6K
11:15 46.67 46.70 46.67 46.67 1.1K
11:16 46.72 46.78 46.72 46.78 1.7K
11:17 46.78 46.78 46.70 46.70 6.9K
11:18 46.73 46.75 46.65 46.70 2.2K
11:19 46.66 46.70 46.65 46.70 1.1K
11:20 46.66 46.72 46.66 46.72 0.9K
11:21 46.72 46.73 46.69 46.73 2.3K
11:22 46.73 46.76 46.72 46.76 2.3K
11:23 46.75 46.83 46.75 46.82 2.2K
11:24 46.80 46.85 46.80 46.84 2.7K
11:25 46.84 46.84 46.79 46.82 3.3K
11:26 46.82 46.94 46.82 46.89 2.3K
11:27 46.88 46.92 46.88 46.92 0.4K
11:28 46.94 46.95 46.92 46.92 1.3K
11:29 46.91 46.91 46.83 46.83 3.4K
11:30 46.84 46.93 46.83 46.93 1.9K
11:31 46.92 46.93 46.92 46.93 2.4K
11:32 46.99 47.00 46.99 47.00 3.0K
11:33 47.01 47.01 46.98 47.01 3.3K
11:34 47.02 47.06 47.02 47.06 0.8K
11:35 47.04 47.05 47.01 47.03 1.2K
11:36 46.97 47.07 46.97 47.07 2.2K
11:37 47.05 47.06 47.04 47.06 1.1K
11:38 47.07 47.10 47.05 47.10 1.1K
11:39 47.06 47.10 47.06 47.10 0.8K
11:40 47.12 47.17 47.12 47.12 2.3K
11:41 47.16 47.22 47.16 47.22 0.9K
11:42 47.16 47.16 47.16 47.16 0.8K
11:43 47.16 47.16 47.13 47.13 0.8K
11:44 47.11 47.13 47.08 47.13 0.9K
11:45 47.07 47.09 47.01 47.01 1.5K
11:46 47.06 47.06 47.06 47.06 0.4K
11:47 47.11 47.13 47.05 47.05 3.0K
11:48 47.03 47.03 46.99 46.99 1.2K
11:49 47.01 47.05 46.98 46.98 0.8K
11:50 46.94 46.94 46.92 46.92 0.6K
11:51 46.86 46.86 46.83 46.86 0.6K
11:52 46.87 46.87 46.87 46.87 0.2K
11:53 46.88 46.91 46.87 46.89 1.0K
11:54 46.93 46.93 46.92 46.92 0.6K
11:55 46.96 47.00 46.96 46.97 1.0K
11:56 46.99 46.99 46.99 46.99 0.2K
11:57 46.99 47.02 46.99 47.02 1.1K
11:58 47.04 47.10 47.04 47.10 1.9K
11:59 47.11 47.11 47.08 47.08 1.0K
12:00 47.09 47.09 47.09 47.09 0.2K
12:01 47.11 47.11 47.11 47.11 0.3K
12:02 47.10 47.10 47.07 47.07 0.5K
12:03 47.08 47.13 47.03 47.03 2.3K
12:04 47.03 47.04 46.99 47.04 1.1K
12:05 47.04 47.05 47.04 47.05 1.2K
12:06 47.08 47.08 46.99 47.01 0.7K
12:07 47.03 47.03 47.03 47.03 0.4K
12:08 47.05 47.08 47.04 47.04 0.8K
12:09 47.03 47.03 47.03 47.03 0.2K
12:10 47.02 47.03 47.02 47.03 0.2K
12:11 47.06 47.10 47.06 47.10 0.7K
12:12 47.12 47.16 47.09 47.09 3.0K
12:14 47.12 47.12 47.08 47.11 1.8K
12:15 47.07 47.07 47.07 47.07 0.3K
12:16 47.10 47.14 47.10 47.14 1.8K
12:17 47.12 47.14 47.11 47.14 0.8K
12:18 47.14 47.19 47.10 47.19 3.4K
12:19 47.21 47.21 47.21 47.21 0.2K
12:20 47.20 47.22 47.19 47.22 1.9K
12:21 47.20 47.20 47.19 47.19 0.4K
12:22 47.21 47.26 47.21 47.22 2.0K
12:23 47.23 47.23 47.23 47.23 0.6K
12:24 47.22 47.25 47.22 47.25 1.4K
12:25 47.24 47.24 47.23 47.23 0.5K
12:26 47.22 47.22 47.19 47.22 3.4K
12:27 47.24 47.25 47.22 47.24 2.9K
12:28 47.26 47.30 47.26 47.30 0.6K
12:29 47.32 47.32 47.32 47.32 0.2K
12:30 47.34 47.34 47.28 47.28 4.5K
12:31 47.27 47.27 47.24 47.24 0.7K
12:32 47.22 47.26 47.21 47.26 1.2K
12:33 47.27 47.27 47.24 47.24 0.6K
12:34 47.23 47.23 47.20 47.22 2.8K
12:35 47.22 47.22 47.22 47.22 0.1K
12:36 47.21 47.29 47.21 47.29 7.6K
12:37 47.26 47.28 47.26 47.28 1.2K
12:38 47.28 47.29 47.23 47.23 5.5K
12:39 47.22 47.23 47.22 47.23 0.7K
12:40 47.23 47.29 47.23 47.29 2.7K
12:41 47.30 47.33 47.30 47.30 1.1K
12:42 47.30 47.32 47.30 47.32 0.3K
12:43 47.33 47.33 47.33 47.33 0.1K
12:44 47.30 47.30 47.22 47.22 1.9K
12:45 47.20 47.20 47.20 47.20 0.7K
12:46 47.16 47.16 47.16 47.16 0.1K
12:47 47.22 47.23 47.18 47.18 1.6K
12:48 47.22 47.22 47.22 47.22 0.3K
12:49 47.20 47.20 47.16 47.16 2.0K
12:50 47.14 47.14 47.05 47.05 3.0K
12:51 47.00 47.01 47.00 47.01 1.9K
12:52 47.03 47.05 47.03 47.05 0.9K
12:53 47.02 47.02 47.02 47.02 0.3K
12:54 47.02 47.04 47.02 47.03 1.1K
12:55 47.01 47.02 47.00 47.01 5.0K
12:56 47.02 47.02 47.01 47.02 7.0K
12:57 47.03 47.03 46.97 46.98 2.1K
12:58 46.98 47.00 46.98 47.00 0.6K
12:59 46.99 47.01 46.99 47.01 4.7K
13:00 47.02 47.02 47.00 47.00 0.9K
13:01 47.04 47.04 47.03 47.03 0.8K
13:02 47.03 47.03 47.00 47.00 2.6K
13:03 47.01 47.01 46.99 46.99 1.5K
13:04 46.99 46.99 46.97 46.97 1.8K
13:05 46.96 47.00 46.96 46.96 2.1K
13:07 46.98 46.98 46.93 46.93 1.5K
13:08 46.90 46.90 46.86 46.86 1.1K
13:09 46.84 46.84 46.81 46.81 0.4K
13:10 46.78 46.86 46.77 46.83 3.4K
13:11 46.84 46.89 46.84 46.87 1.3K
13:12 46.85 46.85 46.83 46.83 0.9K
13:13 46.84 46.84 46.83 46.83 1.1K
13:14 46.81 46.81 46.80 46.80 0.3K
13:15 46.83 46.83 46.83 46.83 0.3K
13:16 46.85 46.86 46.83 46.86 1.5K
13:17 46.83 46.83 46.81 46.83 0.8K
13:18 46.83 46.83 46.81 46.81 0.2K
13:19 46.81 46.82 46.80 46.81 1.7K
13:20 46.82 46.84 46.80 46.84 5.5K
13:21 46.85 46.85 46.82 46.82 0.3K
13:22 46.81 46.81 46.79 46.79 1.7K
13:23 46.79 46.81 46.76 46.81 5.3K
13:24 46.78 46.81 46.78 46.81 1.7K
13:25 46.81 46.84 46.80 46.84 1.5K
13:26 46.85 46.85 46.83 46.83 1.0K
13:27 46.83 46.85 46.82 46.85 0.5K
13:28 46.84 46.84 46.81 46.82 2.0K
13:29 46.80 46.84 46.80 46.84 1.6K
13:30 46.82 46.85 46.81 46.81 2.1K
13:31 46.83 46.83 46.80 46.80 0.6K
13:32 46.85 46.85 46.85 46.85 1.1K
13:33 46.83 46.87 46.83 46.85 1.2K
13:34 46.83 46.88 46.83 46.86 2.1K
13:35 46.88 46.88 46.86 46.86 0.5K
13:36 46.86 46.87 46.83 46.83 2.2K
13:37 46.85 46.88 46.85 46.88 1.4K
13:38 46.89 46.93 46.89 46.93 1.8K
13:39 46.95 46.95 46.91 46.91 1.3K
13:41 46.91 46.91 46.85 46.85 2.9K
13:42 46.84 46.85 46.82 46.84 4.0K
13:43 46.85 46.89 46.85 46.89 1.9K
13:44 46.89 46.91 46.89 46.91 0.5K
13:45 46.89 46.90 46.88 46.90 1.1K
13:46 46.87 46.88 46.87 46.87 0.9K
13:47 46.87 46.90 46.85 46.90 3.4K
13:48 46.90 46.90 46.86 46.87 3.1K
13:49 46.87 46.91 46.87 46.90 2.0K
13:50 46.89 46.89 46.87 46.87 2.0K
13:51 46.89 46.89 46.86 46.86 0.8K
13:52 46.86 46.87 46.81 46.82 2.4K
13:53 46.81 46.81 46.79 46.81 2.0K
13:54 46.81 46.82 46.79 46.81 2.2K
13:55 46.82 46.82 46.79 46.79 0.8K
13:56 46.74 46.75 46.70 46.70 13.9K
13:57 46.65 46.65 46.61 46.63 1.8K
13:58 46.74 46.75 46.74 46.75 1.5K
13:59 46.75 46.79 46.75 46.79 0.3K
14:00 46.80 46.86 46.80 46.81 2.5K
14:01 46.78 46.78 46.77 46.77 0.3K
14:02 46.75 46.75 46.73 46.73 1.5K
14:03 46.71 46.78 46.71 46.72 3.5K
14:04 46.73 46.75 46.72 46.75 0.5K
14:05 46.71 46.77 46.71 46.72 6.8K
14:06 46.75 46.76 46.74 46.74 6.8K
14:07 46.75 46.77 46.74 46.74 1.8K
14:08 46.74 46.74 46.73 46.73 0.6K
14:09 46.72 46.77 46.72 46.76 5.2K
14:10 46.77 46.79 46.77 46.79 1.0K
14:11 46.77 46.77 46.71 46.72 3.9K
14:12 46.72 46.72 46.71 46.71 3.7K
14:13 46.70 46.76 46.70 46.75 5.7K
14:14 46.75 46.76 46.75 46.75 15.4K
14:15 46.75 46.77 46.72 46.77 3.2K
14:16 46.75 46.77 46.75 46.77 0.8K
14:17 46.78 46.80 46.78 46.79 5.6K
14:18 46.76 46.77 46.74 46.74 0.4K
14:19 46.73 46.74 46.70 46.74 2.7K
14:20 46.75 46.76 46.74 46.76 0.9K
14:21 46.76 46.76 46.75 46.75 1.4K
14:22 46.76 46.76 46.76 46.76 0.7K
14:23 46.76 46.80 46.76 46.80 2.6K
14:24 46.80 46.80 46.77 46.77 1.6K
14:25 46.76 46.77 46.76 46.77 0.5K
14:26 46.75 46.75 46.75 46.75 0.1K
14:27 46.74 46.80 46.72 46.80 5.5K
14:28 46.78 46.80 46.78 46.79 1.9K
14:29 46.79 46.80 46.79 46.80 0.5K
14:30 46.82 46.82 46.81 46.81 2.3K
14:31 46.78 46.78 46.77 46.77 0.8K
14:32 46.76 46.80 46.75 46.80 1.9K
14:33 46.87 46.89 46.84 46.84 3.3K
14:34 46.82 46.82 46.81 46.81 1.2K
14:35 46.81 46.83 46.81 46.83 1.7K
14:36 46.82 46.83 46.82 46.83 0.3K
14:37 46.84 46.84 46.81 46.82 1.7K
14:38 46.83 46.85 46.81 46.81 0.8K
14:39 46.80 46.80 46.80 46.80 0.4K
14:40 46.80 46.81 46.77 46.77 2.3K
14:41 46.78 46.82 46.78 46.82 1.4K
14:42 46.82 46.82 46.80 46.80 1.4K
14:43 46.81 46.81 46.79 46.79 1.4K
14:44 46.81 46.86 46.81 46.85 3.2K
14:45 46.81 46.81 46.81 46.81 0.1K
14:46 46.80 46.80 46.79 46.79 0.9K
14:47 46.80 46.83 46.79 46.83 3.1K
14:48 46.82 46.84 46.81 46.83 3.2K
14:49 46.82 46.83 46.82 46.83 0.8K
14:50 46.82 46.85 46.79 46.79 3.3K
14:51 46.78 46.81 46.76 46.79 2.6K
14:52 46.81 46.81 46.78 46.78 0.6K
14:53 46.80 46.80 46.79 46.79 1.1K
14:54 46.77 46.77 46.72 46.74 1.0K
14:55 46.74 46.76 46.72 46.72 2.5K
14:56 46.76 46.79 46.76 46.79 2.0K
14:57 46.81 46.81 46.79 46.79 0.4K
14:58 46.80 46.82 46.79 46.82 2.2K
14:59 46.83 46.84 46.83 46.83 0.9K
15:00 46.82 46.82 46.78 46.81 2.4K
15:01 46.79 46.83 46.78 46.78 2.1K
15:02 46.78 46.82 46.78 46.80 9.0K
15:03 46.77 46.80 46.77 46.80 0.4K
15:04 46.79 46.79 46.75 46.75 0.8K
15:05 46.78 46.79 46.77 46.77 1.6K
15:06 46.77 46.78 46.76 46.77 1.0K
15:07 46.76 46.81 46.76 46.79 3.5K
15:08 46.77 46.79 46.76 46.76 1.2K
15:09 46.76 46.76 46.76 46.76 0.1K
15:10 46.77 46.77 46.75 46.75 1.1K
15:11 46.75 46.77 46.75 46.76 1.6K
15:12 46.78 46.82 46.78 46.82 4.3K
15:13 46.82 46.83 46.80 46.82 3.9K
15:14 46.79 46.81 46.78 46.78 1.9K
15:15 46.77 46.80 46.76 46.79 11.2K
15:16 46.81 46.81 46.70 46.70 8.2K
15:17 46.65 46.65 46.56 46.56 2.0K
15:18 46.52 46.61 46.52 46.58 5.7K
15:19 46.61 46.63 46.57 46.60 3.0K
15:20 46.61 46.62 46.54 46.54 2.4K
15:21 46.53 46.57 46.53 46.55 1.2K
15:22 46.53 46.53 46.50 46.52 0.8K
15:23 46.51 46.53 46.51 46.53 1.7K
15:24 46.55 46.56 46.53 46.53 2.8K
15:25 46.54 46.54 46.50 46.52 0.9K
15:26 46.53 46.57 46.51 46.57 2.6K
15:27 46.56 46.56 46.48 46.48 3.7K
15:28 46.49 46.49 46.45 46.47 3.9K
15:29 46.46 46.49 46.45 46.45 5.0K
15:30 46.46 46.52 46.44 46.51 7.3K
15:31 46.52 46.54 46.52 46.54 8.8K
15:32 46.52 46.57 46.50 46.54 10.6K
15:33 46.55 46.61 46.55 46.61 5.3K
15:34 46.59 46.59 46.54 46.57 5.0K
15:35 46.57 46.57 46.52 46.56 6.4K
15:36 46.57 46.60 46.57 46.57 4.6K
15:37 46.56 46.63 46.56 46.63 5.9K
15:38 46.61 46.63 46.59 46.63 3.2K
15:39 46.62 46.64 46.59 46.62 2.9K
15:40 46.61 46.62 46.60 46.60 3.2K
15:41 46.58 46.62 46.58 46.60 7.7K
15:42 46.59 46.60 46.57 46.59 4.6K
15:43 46.59 46.62 46.59 46.62 4.2K
15:44 46.62 46.63 46.61 46.61 4.5K
15:45 46.61 46.63 46.57 46.57 9.4K
15:46 46.55 46.56 46.54 46.55 5.9K
15:47 46.57 46.57 46.51 46.51 11.4K
15:48 46.51 46.53 46.51 46.52 7.0K
15:49 46.52 46.56 46.51 46.56 8.5K
15:50 46.58 46.59 46.53 46.54 19.6K
15:51 46.54 46.58 46.54 46.58 15.1K
15:52 46.56 46.62 46.56 46.62 12.7K
15:53 46.61 46.64 46.60 46.60 10.9K
15:54 46.60 46.66 46.60 46.66 10.9K
15:55 46.62 46.66 46.61 46.66 29.7K
15:56 46.64 46.74 46.64 46.72 29.3K
15:57 46.71 46.76 46.71 46.76 30.1K
15:58 46.77 46.78 46.76 46.78 34.8K
15:59 46.78 46.80 46.67 46.67 91.1K
16:00 46.68 46.68 46.68 46.68 220.0K
16:01 46.68 46.68 46.68 46.68 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available