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 43.64 43.65 43.64 43.65 15.8K
09:31 43.69 43.69 43.55 43.55 0.9K
09:32 43.59 43.59 43.59 43.59 0.1K
09:33 43.63 43.69 43.63 43.69 0.4K
09:34 43.62 43.64 43.62 43.63 3.2K
09:35 43.63 43.78 43.63 43.71 1.4K
09:36 43.63 43.63 43.56 43.56 1.5K
09:37 43.52 43.56 43.46 43.56 1.5K
09:38 43.67 43.93 43.67 43.93 1.5K
09:39 44.11 44.17 44.11 44.17 0.5K
09:40 44.26 44.26 44.20 44.20 0.6K
09:41 44.29 44.40 44.29 44.40 0.3K
09:42 44.48 44.48 44.31 44.31 1.9K
09:43 44.34 44.34 44.15 44.15 1.7K
09:44 44.12 44.12 43.96 43.96 2.3K
09:45 44.08 44.08 43.85 43.85 1.8K
09:46 43.84 43.93 43.84 43.93 0.6K
09:47 44.02 44.02 43.97 44.02 1.6K
09:48 43.97 44.02 43.91 44.02 1.5K
09:49 44.04 44.39 44.04 44.39 6.2K
09:50 44.39 44.51 44.38 44.39 6.5K
09:51 44.47 44.60 44.47 44.60 0.8K
09:52 44.64 44.64 44.50 44.50 2.2K
09:53 44.42 44.49 44.42 44.49 0.5K
09:54 44.45 44.48 44.37 44.48 0.7K
09:55 44.52 44.56 44.52 44.56 0.2K
09:56 44.59 44.68 44.59 44.68 1.1K
09:57 44.62 44.79 44.62 44.79 1.3K
09:58 44.73 44.75 44.73 44.74 1.3K
09:59 44.70 44.73 44.61 44.67 5.7K
10:00 44.71 44.97 44.66 44.89 10.3K
10:01 44.87 44.94 44.75 44.75 1.7K
10:02 44.73 44.73 44.67 44.67 0.6K
10:03 44.65 44.76 44.54 44.54 2.3K
10:04 44.51 44.58 44.51 44.54 1.4K
10:05 44.49 44.49 44.36 44.36 1.0K
10:06 44.36 44.36 44.27 44.29 1.5K
10:07 44.20 44.20 44.20 44.20 0.1K
10:08 44.16 44.28 44.16 44.28 0.8K
10:09 44.22 44.22 44.14 44.14 1.0K
10:10 44.21 44.26 44.19 44.26 0.8K
10:11 44.27 44.27 44.22 44.27 1.1K
10:12 44.21 44.21 44.19 44.19 0.5K
10:13 44.20 44.20 44.00 44.00 0.8K
10:15 43.95 44.01 43.95 43.96 1.2K
10:17 44.06 44.06 44.06 44.06 0.4K
10:18 44.03 44.03 44.01 44.01 0.3K
10:19 43.95 44.08 43.95 44.08 0.7K
10:21 43.95 44.00 43.93 44.00 0.6K
10:22 43.88 43.90 43.81 43.90 0.9K
10:23 43.94 44.07 43.94 44.03 0.8K
10:24 44.08 44.15 44.08 44.09 0.6K
10:25 44.03 44.10 44.03 44.10 0.5K
10:27 43.93 43.93 43.93 43.93 0.1K
10:28 43.88 43.98 43.88 43.93 1.1K
10:29 44.02 44.02 43.99 43.99 0.2K
10:30 43.94 44.04 43.94 44.04 0.5K
10:31 44.07 44.21 44.07 44.15 1.0K
10:32 44.11 44.17 44.11 44.17 0.7K
10:33 44.22 44.22 44.18 44.19 1.6K
10:34 44.18 44.21 44.18 44.21 0.4K
10:35 44.17 44.22 44.17 44.22 0.4K
10:36 44.20 44.20 44.16 44.19 0.8K
10:37 44.12 44.19 44.12 44.19 0.7K
10:38 44.19 44.19 44.19 44.19 0.2K
10:39 44.13 44.13 44.08 44.08 0.4K
10:40 44.05 44.05 43.94 43.97 1.9K
10:41 43.98 43.99 43.98 43.99 0.4K
10:42 44.04 44.04 43.93 43.98 0.6K
10:44 43.93 43.93 43.93 43.93 0.1K
10:46 43.96 44.06 43.96 44.02 0.8K
10:47 44.04 44.05 44.02 44.02 0.3K
10:48 44.01 44.01 44.01 44.01 0.1K
10:49 43.86 43.86 43.83 43.83 0.8K
10:50 43.89 43.89 43.84 43.85 0.6K
10:51 43.78 43.78 43.77 43.77 0.3K
10:52 43.70 43.70 43.67 43.67 2.0K
10:53 43.70 43.72 43.67 43.72 0.3K
10:54 43.71 43.71 43.70 43.70 0.3K
10:55 43.72 43.72 43.68 43.68 0.6K
10:56 43.65 43.65 43.58 43.58 0.4K
10:57 43.57 43.64 43.57 43.64 0.6K
10:58 43.66 43.66 43.63 43.63 0.4K
10:59 43.60 43.60 43.57 43.57 0.3K
11:00 43.61 43.64 43.59 43.64 1.4K
11:01 43.59 43.59 43.59 43.59 0.1K
11:02 43.71 43.71 43.64 43.64 0.4K
11:03 43.69 43.69 43.69 43.69 0.1K
11:04 43.71 43.74 43.71 43.74 0.3K
11:05 43.75 43.86 43.75 43.85 1.2K
11:06 43.88 43.94 43.88 43.94 0.5K
11:07 43.97 43.97 43.91 43.91 0.5K
11:08 43.97 43.97 43.89 43.92 0.6K
11:09 43.88 43.90 43.88 43.90 0.4K
11:10 43.94 43.94 43.94 43.94 0.2K
11:11 43.98 43.98 43.93 43.93 0.5K
11:12 43.96 43.96 43.85 43.85 0.4K
11:13 43.86 43.86 43.82 43.82 0.9K
11:14 43.92 43.94 43.90 43.90 0.6K
11:15 43.99 43.99 43.99 43.99 0.1K
11:16 44.07 44.10 44.04 44.06 0.8K
11:17 44.00 44.00 44.00 44.00 0.2K
11:18 43.89 43.97 43.89 43.97 1.1K
11:19 43.95 44.01 43.95 43.97 0.4K
11:20 44.01 44.01 44.01 44.01 0.2K
11:21 44.04 44.08 44.00 44.00 0.8K
11:22 43.95 43.95 43.95 43.95 0.1K
11:23 43.94 43.94 43.94 43.94 0.1K
11:24 43.99 44.02 43.99 44.02 0.6K
11:25 44.01 44.07 43.98 44.07 0.6K
11:26 44.01 44.06 44.01 44.05 0.7K
11:27 44.06 44.08 44.04 44.08 1.0K
11:28 44.06 44.06 44.03 44.03 4.3K
11:29 44.02 44.04 43.99 43.99 1.0K
11:30 44.00 44.09 44.00 44.09 2.4K
11:31 44.07 44.08 44.00 44.00 9.4K
11:32 44.02 44.02 43.91 43.94 3.1K
11:33 43.90 43.90 43.80 43.84 0.9K
11:34 43.88 43.88 43.85 43.86 0.7K
11:35 43.85 43.85 43.77 43.78 0.9K
11:36 43.83 43.84 43.80 43.84 0.6K
11:37 43.88 43.90 43.88 43.88 0.8K
11:38 43.89 43.90 43.86 43.86 0.8K
11:39 43.84 43.84 43.72 43.72 1.3K
11:40 43.75 43.77 43.75 43.77 0.2K
11:41 43.82 43.82 43.79 43.79 0.3K
11:42 43.79 43.80 43.76 43.80 0.8K
11:43 43.83 43.83 43.81 43.82 0.8K
11:44 43.82 43.84 43.77 43.84 1.1K
11:45 43.86 43.91 43.86 43.91 0.3K
11:46 43.88 43.88 43.88 43.88 0.3K
11:47 43.90 44.11 43.90 44.04 5.4K
11:48 44.02 44.12 44.02 44.12 0.6K
11:49 44.15 44.15 44.11 44.12 0.5K
11:50 44.02 44.11 44.02 44.11 0.5K
11:51 44.08 44.08 44.08 44.08 0.2K
11:52 44.08 44.08 44.06 44.06 0.2K
11:53 44.10 44.10 44.04 44.04 0.8K
11:54 44.01 44.01 44.01 44.01 0.3K
11:55 43.95 43.95 43.95 43.95 0.2K
11:56 43.82 43.82 43.81 43.81 0.5K
11:57 43.79 43.79 43.78 43.78 0.4K
11:58 43.79 43.79 43.77 43.77 0.3K
11:59 43.73 43.77 43.73 43.77 0.3K
12:00 43.74 43.74 43.70 43.70 0.2K
12:02 43.71 43.80 43.71 43.75 1.4K
12:03 43.78 43.79 43.78 43.78 0.6K
12:04 43.76 43.76 43.66 43.66 0.6K
12:05 43.73 43.73 43.73 43.73 0.8K
12:06 43.74 43.78 43.73 43.74 2.5K
12:08 43.72 43.72 43.71 43.71 0.8K
12:09 43.73 43.76 43.73 43.76 0.9K
12:10 43.72 43.81 43.72 43.81 2.3K
12:11 43.76 43.77 43.74 43.77 1.1K
12:12 43.80 43.80 43.80 43.80 0.9K
12:13 43.79 43.83 43.79 43.82 2.1K
12:14 43.83 43.83 43.82 43.82 0.6K
12:15 43.80 43.87 43.80 43.82 1.7K
12:16 43.81 43.84 43.81 43.84 0.3K
12:17 43.85 43.87 43.84 43.85 1.3K
12:18 43.84 43.89 43.81 43.88 4.1K
12:19 43.85 43.85 43.85 43.85 0.3K
12:20 43.85 43.85 43.85 43.85 0.2K
12:21 43.82 43.83 43.81 43.83 0.6K
12:22 43.84 43.88 43.84 43.88 0.8K
12:23 43.86 43.86 43.84 43.86 0.5K
12:24 43.86 43.86 43.84 43.84 0.9K
12:25 43.82 43.82 43.79 43.80 1.3K
12:26 43.84 43.87 43.84 43.85 0.4K
12:27 43.87 43.87 43.86 43.86 0.6K
12:28 43.88 43.89 43.85 43.86 0.9K
12:29 43.80 43.84 43.80 43.84 0.8K
12:30 43.77 43.83 43.77 43.83 1.3K
12:31 43.81 43.81 43.81 43.81 0.1K
12:32 43.81 43.81 43.81 43.81 0.2K
12:33 43.83 43.83 43.81 43.81 0.4K
12:34 43.80 43.83 43.78 43.83 0.7K
12:35 43.81 43.93 43.81 43.93 1.6K
12:36 43.91 43.91 43.87 43.87 0.5K
12:37 43.82 43.82 43.76 43.76 0.4K
12:38 43.79 43.81 43.79 43.81 0.5K
12:39 43.83 43.83 43.83 43.83 0.3K
12:40 43.80 43.80 43.73 43.73 0.3K
12:41 43.79 43.79 43.79 43.79 0.2K
12:42 43.79 43.80 43.75 43.75 0.6K
12:43 43.77 43.77 43.76 43.76 0.2K
12:44 43.76 43.76 43.76 43.76 0.1K
12:45 43.75 43.75 43.75 43.75 0.1K
12:46 43.69 43.74 43.69 43.73 1.0K
12:47 43.70 43.73 43.70 43.71 0.5K
12:48 43.70 43.75 43.70 43.75 0.4K
12:49 43.76 43.78 43.75 43.78 0.8K
12:50 43.89 43.89 43.88 43.88 0.7K
12:51 43.85 43.85 43.77 43.77 3.9K
12:52 43.71 43.71 43.71 43.71 0.6K
12:53 43.68 43.70 43.68 43.70 1.1K
12:54 43.73 43.76 43.73 43.76 0.7K
12:55 43.76 43.76 43.72 43.76 1.1K
12:56 43.74 43.76 43.72 43.74 1.1K
12:57 43.79 43.79 43.72 43.77 0.6K
12:58 43.72 43.72 43.71 43.71 0.4K
12:59 43.68 43.68 43.66 43.66 0.4K
13:00 43.71 43.71 43.66 43.70 0.3K
13:01 43.68 43.72 43.67 43.72 0.4K
13:02 43.74 44.10 43.74 44.05 9.1K
13:03 44.03 44.03 43.96 43.99 1.5K
13:04 44.02 44.17 44.02 44.17 1.2K
13:05 44.11 44.11 44.06 44.06 0.9K
13:06 44.00 44.00 43.94 43.94 0.9K
13:07 43.93 43.93 43.93 43.93 0.2K
13:08 43.85 43.87 43.85 43.85 1.3K
13:09 43.82 43.82 43.82 43.82 0.3K
13:10 43.86 43.86 43.81 43.81 0.9K
13:11 43.80 43.83 43.76 43.76 0.7K
13:12 43.78 43.80 43.78 43.80 0.9K
13:13 43.78 43.80 43.77 43.80 0.6K
13:14 43.80 43.85 43.80 43.85 0.9K
13:15 43.82 43.84 43.79 43.84 0.5K
13:16 43.91 43.91 43.89 43.89 0.2K
13:17 43.87 43.90 43.86 43.90 0.7K
13:18 43.89 43.89 43.56 43.60 11.3K
13:19 43.55 44.41 43.55 44.37 20.0K
13:20 44.38 44.80 44.34 44.80 4.6K
13:21 44.90 45.03 44.90 45.03 5.6K
13:22 45.08 45.08 44.95 45.01 0.6K
13:23 45.08 45.08 45.00 45.00 5.1K
13:24 45.09 45.25 45.00 45.25 0.7K
13:25 45.31 45.64 45.31 45.64 3.5K
13:26 45.64 45.64 45.64 45.64 0.3K
13:27 45.89 45.99 45.89 45.99 0.5K
13:28 45.82 45.82 45.69 45.73 0.9K
13:29 45.75 45.85 45.57 45.57 3.9K
13:30 45.55 45.59 45.43 45.59 1.8K
13:31 45.69 45.86 45.69 45.86 0.6K
13:32 46.00 46.16 45.85 46.07 6.9K
13:33 46.05 46.18 46.05 46.18 1.9K
13:34 46.22 46.37 46.22 46.37 12.6K
13:35 46.50 46.81 46.45 46.67 4.0K
13:36 46.70 46.71 46.47 46.47 5.5K
13:37 46.48 46.62 46.48 46.54 2.3K
13:38 46.51 46.51 46.41 46.41 5.7K
13:39 46.30 46.30 46.12 46.15 3.4K
13:40 46.16 46.19 45.94 46.15 3.4K
13:41 46.01 46.17 46.01 46.17 1.0K
13:42 46.20 46.22 46.14 46.22 4.9K
13:44 46.13 46.19 46.08 46.08 0.7K
13:45 46.25 46.25 46.14 46.14 2.0K
13:46 46.23 46.46 46.21 46.44 6.2K
13:47 46.47 46.47 46.41 46.41 2.0K
13:48 46.42 46.53 46.42 46.52 1.6K
13:49 46.59 46.59 46.48 46.48 0.4K
13:50 46.44 46.45 46.25 46.40 2.3K
13:51 46.25 46.45 46.25 46.45 1.0K
13:52 46.53 46.56 46.50 46.50 0.5K
13:53 46.48 46.48 46.44 46.46 0.9K
13:54 46.41 46.59 46.39 46.59 4.2K
13:55 46.55 46.55 46.55 46.55 0.4K
13:56 46.45 46.70 46.45 46.70 2.2K
13:57 46.77 46.80 46.77 46.80 1.9K
13:58 46.90 46.99 46.90 46.96 0.8K
13:59 46.91 46.98 46.88 46.98 1.1K
14:00 46.98 47.26 46.98 47.18 3.1K
14:01 47.19 47.33 47.19 47.33 0.3K
14:02 47.17 47.22 46.94 47.19 3.8K
14:03 47.15 47.30 47.10 47.30 2.9K
14:04 47.40 47.40 47.28 47.28 0.6K
14:05 47.30 47.30 47.21 47.21 0.5K
14:06 47.19 47.19 47.02 47.02 36.3K
14:07 47.01 47.01 46.87 46.87 2.2K
14:08 46.64 46.73 46.64 46.73 1.1K
14:09 46.74 47.00 46.74 47.00 2.0K
14:10 46.93 47.04 46.93 47.04 0.9K
14:11 47.19 47.20 47.19 47.20 1.0K
14:12 47.22 47.43 47.22 47.43 5.6K
14:13 47.48 47.49 47.36 47.49 3.0K
14:15 47.40 47.40 47.32 47.34 3.3K
14:16 47.37 47.43 47.37 47.43 1.6K
14:17 47.43 47.56 47.43 47.56 7.6K
14:18 47.60 47.77 47.60 47.77 4.9K
14:19 47.79 47.80 47.50 47.50 4.7K
14:20 47.53 47.58 47.50 47.50 5.4K
14:21 47.50 47.57 47.42 47.57 9.6K
14:22 47.50 47.60 47.47 47.59 2.8K
14:23 47.55 47.59 47.51 47.58 2.4K
14:24 47.63 47.69 47.61 47.66 1.8K
14:25 47.64 47.73 47.64 47.67 0.9K
14:26 47.63 47.66 47.50 47.62 3.7K
14:27 47.63 47.79 47.63 47.79 1.5K
14:28 47.80 47.82 47.72 47.72 3.1K
14:29 47.76 47.76 47.66 47.74 2.4K
14:30 47.73 47.84 47.73 47.78 2.2K
14:31 47.79 47.87 47.65 47.74 2.0K
14:32 47.78 47.81 47.65 47.77 1.8K
14:33 47.74 47.74 47.60 47.60 1.9K
14:34 47.55 47.55 47.42 47.48 3.7K
14:35 47.53 47.60 47.50 47.60 0.8K
14:36 47.53 47.53 47.49 47.49 0.5K
14:37 47.48 47.60 47.45 47.54 2.7K
14:38 47.52 47.57 47.51 47.57 0.7K
14:39 47.57 47.69 47.57 47.64 1.7K
14:40 47.53 47.58 47.50 47.58 1.5K
14:41 47.55 47.55 47.51 47.54 1.4K
14:42 47.49 47.49 47.32 47.32 2.5K
14:43 47.36 47.37 47.26 47.37 3.5K
14:44 47.35 47.38 47.21 47.29 3.2K
14:45 47.32 47.32 47.22 47.22 1.3K
14:46 47.05 47.13 47.05 47.13 1.3K
14:47 47.06 47.11 47.01 47.11 1.6K
14:48 47.05 47.20 47.05 47.20 1.7K
14:49 47.20 47.26 47.16 47.19 0.7K
14:50 47.11 47.16 47.08 47.16 1.1K
14:51 47.21 47.26 47.20 47.20 0.3K
14:52 47.18 47.29 47.18 47.18 1.0K
14:53 47.13 47.14 46.97 46.97 3.5K
14:54 47.03 47.03 46.98 47.00 2.2K
14:55 47.02 47.02 46.94 46.94 0.2K
14:56 47.00 47.00 46.95 46.95 0.6K
14:57 46.91 46.91 46.90 46.90 0.3K
14:58 47.02 47.05 46.97 46.97 0.5K
14:59 46.79 46.79 46.73 46.74 0.9K
15:00 46.68 46.68 46.67 46.68 0.6K
15:01 46.72 46.74 46.65 46.65 1.3K
15:02 46.68 46.77 46.63 46.65 3.0K
15:03 46.74 46.83 46.69 46.69 2.2K
15:04 46.74 46.74 46.65 46.70 1.2K
15:05 46.69 46.75 46.67 46.70 1.9K
15:06 46.65 46.70 46.65 46.70 0.8K
15:07 46.55 46.71 46.55 46.66 1.6K
15:08 46.67 46.67 46.62 46.66 0.9K
15:09 46.62 46.62 46.53 46.60 1.2K
15:10 46.57 46.79 46.57 46.76 96.3K
15:11 46.82 46.82 46.72 46.72 1.0K
15:12 46.79 46.82 46.71 46.82 1.3K
15:13 46.83 46.93 46.83 46.86 1.0K
15:14 46.87 47.06 46.87 47.06 1.5K
15:15 47.09 47.09 47.08 47.09 1.0K
15:16 47.02 47.02 47.02 47.02 0.1K
15:17 46.96 47.09 46.96 47.09 1.7K
15:18 47.01 47.01 47.01 47.01 0.2K
15:19 47.06 47.18 47.06 47.18 2.7K
15:20 47.26 47.30 47.26 47.30 0.3K
15:21 47.38 47.39 47.30 47.35 1.2K
15:22 47.22 47.25 47.14 47.14 1.1K
15:23 47.20 47.20 47.20 47.20 0.6K
15:24 47.15 47.26 47.15 47.26 1.1K
15:25 47.18 47.28 47.13 47.28 1.8K
15:26 47.30 47.30 47.16 47.18 1.8K
15:27 47.12 47.23 47.11 47.23 3.1K
15:28 47.27 47.27 47.14 47.14 1.3K
15:29 47.16 47.16 47.13 47.13 0.2K
15:30 47.15 47.25 47.11 47.25 2.4K
15:31 47.33 47.39 47.33 47.35 1.7K
15:32 47.38 47.41 47.34 47.34 1.2K
15:33 47.28 47.28 47.13 47.13 3.1K
15:34 47.08 47.13 47.02 47.09 3.8K
15:35 47.15 47.16 47.05 47.09 2.0K
15:36 47.07 47.11 46.99 46.99 2.8K
15:37 46.93 46.97 46.93 46.96 1.6K
15:38 46.91 46.96 46.90 46.95 0.8K
15:39 46.99 47.12 46.95 47.12 2.3K
15:40 47.08 47.10 47.07 47.07 2.6K
15:41 47.05 47.14 47.01 47.09 2.3K
15:42 47.07 47.07 46.98 47.06 2.8K
15:43 47.10 47.20 47.10 47.19 3.8K
15:44 47.16 47.16 47.08 47.11 1.3K
15:45 47.07 47.20 47.06 47.13 5.0K
15:46 47.15 47.15 47.03 47.05 3.9K
15:47 47.01 47.06 46.97 47.04 6.3K
15:48 47.08 47.22 47.08 47.21 4.7K
15:49 47.19 47.25 47.15 47.25 1.2K
15:50 47.25 47.51 47.25 47.50 18.8K
15:51 47.47 47.47 47.39 47.39 5.2K
15:52 47.43 47.52 47.43 47.52 4.6K
15:53 47.53 47.58 47.47 47.51 8.3K
15:54 47.49 47.50 47.43 47.43 4.5K
15:55 47.48 47.54 47.45 47.46 15.9K
15:56 47.46 47.46 47.40 47.41 12.1K
15:57 47.42 47.51 47.42 47.46 17.2K
15:58 47.45 47.47 47.40 47.40 24.5K
15:59 47.39 47.50 47.39 47.47 29.0K
16:00 47.48 47.48 47.48 47.48 861.2K
16:01 47.48 47.48 47.48 47.48 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available