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 44.32 44.38 44.32 44.38 7.6K
09:31 44.30 44.30 44.30 44.30 0.6K
09:32 44.18 44.18 44.18 44.18 0.7K
09:33 44.23 44.23 44.09 44.09 0.8K
09:34 44.10 44.12 44.00 44.09 4.8K
09:35 44.08 44.15 44.08 44.15 1.3K
09:36 44.16 44.16 44.16 44.16 0.1K
09:37 44.17 44.20 44.16 44.17 6.4K
09:38 44.24 44.27 44.24 44.27 3.2K
09:39 44.30 44.30 44.30 44.30 0.8K
09:40 44.25 44.27 44.11 44.11 2.0K
09:41 44.17 44.19 44.17 44.19 0.9K
09:42 44.14 44.14 44.12 44.12 0.3K
09:43 44.03 44.03 44.03 44.03 0.4K
09:44 44.07 44.07 44.07 44.07 0.5K
09:45 44.10 44.10 44.10 44.10 0.5K
09:46 44.07 44.07 44.05 44.05 0.4K
09:47 44.03 44.11 44.03 44.11 1.1K
09:48 44.13 44.16 44.12 44.12 1.1K
09:49 44.15 44.15 44.15 44.15 0.1K
09:50 44.11 44.11 44.11 44.11 0.7K
09:51 44.09 44.09 44.04 44.04 0.5K
09:52 44.00 44.00 43.98 43.98 1.8K
09:53 43.98 44.00 43.98 44.00 0.4K
09:54 43.95 43.95 43.95 43.95 0.3K
09:55 44.00 44.00 44.00 44.00 0.3K
09:56 44.02 44.02 44.02 44.02 0.5K
09:58 44.05 44.05 43.98 43.98 0.9K
09:59 43.96 43.96 43.95 43.95 0.2K
10:00 43.93 43.97 43.93 43.97 0.6K
10:01 43.98 43.98 43.98 43.98 0.1K
10:02 43.94 44.00 43.94 44.00 0.7K
10:03 44.02 44.02 44.02 44.02 0.3K
10:04 44.05 44.06 44.05 44.06 0.2K
10:05 44.00 44.00 44.00 44.00 1.2K
10:06 43.99 43.99 43.98 43.98 0.2K
10:07 43.97 44.01 43.97 43.98 0.6K
10:08 43.97 43.97 43.97 43.97 0.1K
10:09 43.95 43.95 43.95 43.95 0.2K
10:10 43.95 43.95 43.95 43.95 0.1K
10:11 43.91 43.94 43.90 43.94 1.7K
10:12 43.91 43.91 43.91 43.91 0.6K
10:13 43.89 43.90 43.87 43.90 0.8K
10:14 43.87 43.91 43.87 43.91 3.7K
10:15 43.94 43.94 43.91 43.93 1.4K
10:16 43.90 43.90 43.89 43.90 1.9K
10:17 43.93 43.93 43.90 43.90 0.4K
10:19 43.93 43.93 43.90 43.92 0.4K
10:20 43.93 43.93 43.92 43.93 0.5K
10:21 43.88 43.90 43.88 43.90 1.1K
10:22 43.91 43.91 43.91 43.91 0.1K
10:23 43.91 43.91 43.91 43.91 0.3K
10:24 43.94 43.94 43.92 43.92 1.3K
10:25 43.95 43.95 43.95 43.95 0.2K
10:26 43.96 43.96 43.96 43.96 0.5K
10:27 43.94 43.96 43.93 43.96 1.1K
10:28 43.95 44.00 43.95 43.99 1.5K
10:29 43.99 44.00 43.99 44.00 0.4K
10:30 44.00 44.00 44.00 44.00 0.2K
10:31 43.99 44.01 43.96 43.96 0.7K
10:32 43.96 43.97 43.96 43.96 0.4K
10:33 43.94 43.96 43.94 43.96 0.6K
10:34 43.97 43.99 43.97 43.98 1.4K
10:35 44.00 44.00 43.99 44.00 2.1K
10:36 43.98 44.01 43.98 44.01 3.2K
10:37 44.02 44.05 44.02 44.05 1.2K
10:38 44.07 44.12 44.07 44.11 1.4K
10:39 44.09 44.11 44.08 44.08 2.4K
10:40 44.10 44.11 44.10 44.11 2.8K
10:41 44.11 44.11 44.11 44.11 0.1K
10:42 44.10 44.10 44.05 44.05 0.8K
10:43 44.03 44.03 44.01 44.01 1.0K
10:44 44.02 44.06 44.02 44.06 3.4K
10:45 44.07 44.10 44.07 44.10 3.2K
10:46 44.13 44.13 44.13 44.13 0.2K
10:47 44.15 44.15 44.14 44.14 0.2K
10:48 44.11 44.12 44.11 44.12 0.9K
10:49 44.10 44.10 44.09 44.10 0.5K
10:50 44.06 44.09 44.06 44.09 0.3K
10:51 44.09 44.09 44.07 44.07 0.6K
10:53 44.05 44.05 44.05 44.05 0.1K
10:54 44.05 44.06 44.01 44.01 1.1K
10:55 44.00 44.00 44.00 44.00 2.0K
10:56 44.00 44.00 44.00 44.00 0.1K
10:57 43.97 43.97 43.94 43.96 2.2K
10:58 43.95 43.97 43.95 43.97 0.4K
10:59 43.95 43.97 43.94 43.97 2.7K
11:00 43.93 43.94 43.93 43.94 1.3K
11:01 43.91 43.91 43.85 43.85 1.2K
11:02 43.85 43.85 43.85 43.85 0.3K
11:03 43.82 43.85 43.82 43.85 0.4K
11:04 43.83 43.83 43.82 43.82 0.3K
11:05 43.85 43.85 43.85 43.85 0.1K
11:06 43.85 43.87 43.85 43.87 0.8K
11:07 43.86 43.86 43.86 43.86 0.3K
11:09 43.89 43.89 43.85 43.87 1.4K
11:10 43.86 43.86 43.82 43.82 0.8K
11:11 43.85 43.85 43.84 43.84 1.4K
11:12 43.81 43.82 43.81 43.82 0.2K
11:14 43.80 43.80 43.78 43.78 0.9K
11:15 43.78 43.82 43.78 43.82 1.2K
11:16 43.82 43.83 43.80 43.80 1.4K
11:18 43.83 43.84 43.83 43.84 1.4K
11:19 43.86 43.89 43.86 43.89 1.0K
11:20 43.88 43.88 43.86 43.88 1.8K
11:21 43.86 43.87 43.86 43.87 0.6K
11:22 43.87 43.87 43.84 43.84 0.9K
11:23 43.83 43.85 43.82 43.85 4.2K
11:24 43.85 43.85 43.75 43.75 4.7K
11:25 43.72 43.72 43.72 43.72 0.2K
11:26 43.72 43.72 43.72 43.72 0.1K
11:27 43.70 43.70 43.70 43.70 1.6K
11:29 43.68 43.69 43.68 43.69 0.5K
11:30 43.70 43.73 43.70 43.72 2.7K
11:31 43.70 43.72 43.70 43.71 0.4K
11:32 43.70 43.71 43.69 43.69 0.5K
11:33 43.70 43.71 43.69 43.70 1.3K
11:34 43.68 43.71 43.68 43.69 0.6K
11:35 43.71 43.71 43.71 43.71 0.2K
11:36 43.69 43.69 43.68 43.68 0.2K
11:37 43.69 43.72 43.69 43.72 0.9K
11:38 43.71 43.71 43.71 43.71 0.7K
11:39 43.70 43.70 43.69 43.70 0.6K
11:40 43.67 43.70 43.67 43.70 0.2K
11:41 43.70 43.70 43.70 43.70 0.3K
11:42 43.70 43.70 43.70 43.70 0.1K
11:43 43.70 43.70 43.70 43.70 0.2K
11:44 43.69 43.69 43.69 43.69 0.5K
11:45 43.69 43.69 43.69 43.69 0.3K
11:46 43.69 43.69 43.67 43.67 0.6K
11:47 43.65 43.65 43.64 43.64 0.6K
11:48 43.62 43.62 43.59 43.59 0.2K
11:49 43.64 43.64 43.62 43.62 0.6K
11:50 43.60 43.60 43.60 43.60 0.1K
11:51 43.59 43.59 43.59 43.59 0.3K
11:52 43.59 43.59 43.56 43.56 0.4K
11:53 43.58 43.58 43.58 43.58 0.6K
11:54 43.59 43.59 43.58 43.58 1.7K
11:55 43.56 43.57 43.56 43.57 1.0K
11:56 43.60 43.60 43.60 43.60 0.1K
11:57 43.58 43.58 43.58 43.58 1.0K
11:59 43.57 43.57 43.57 43.57 0.8K
12:00 43.59 43.59 43.59 43.59 0.7K
12:01 43.58 43.59 43.58 43.59 0.6K
12:02 43.62 43.62 43.62 43.62 0.8K
12:04 43.65 43.65 43.65 43.65 0.6K
12:05 43.67 43.68 43.67 43.68 1.6K
12:06 43.68 43.70 43.67 43.70 1.0K
12:07 43.69 43.69 43.69 43.69 0.5K
12:08 43.69 43.69 43.68 43.68 0.2K
12:09 43.70 43.71 43.70 43.71 0.6K
12:10 43.69 43.70 43.69 43.70 0.7K
12:13 43.69 43.69 43.69 43.69 0.1K
12:14 43.71 43.71 43.71 43.71 0.3K
12:15 43.72 43.73 43.72 43.73 0.4K
12:16 43.71 43.73 43.71 43.73 0.8K
12:17 43.72 43.72 43.70 43.72 0.9K
12:18 43.71 43.71 43.70 43.70 0.8K
12:19 43.69 43.70 43.69 43.69 0.8K
12:20 43.69 43.80 43.69 43.80 1.5K
12:21 43.81 43.83 43.81 43.83 0.8K
12:22 43.81 43.81 43.74 43.74 1.7K
12:23 43.76 43.80 43.76 43.80 1.4K
12:24 43.78 43.78 43.78 43.78 0.2K
12:25 43.81 43.81 43.81 43.81 0.2K
12:26 43.79 43.79 43.78 43.78 0.3K
12:27 43.80 43.82 43.80 43.82 0.5K
12:28 43.80 43.80 43.80 43.80 0.4K
12:29 43.79 43.80 43.77 43.80 2.1K
12:30 43.79 43.79 43.78 43.78 0.2K
12:31 43.80 43.83 43.79 43.83 1.0K
12:32 43.84 43.84 43.83 43.84 0.8K
12:33 43.86 43.87 43.86 43.87 1.9K
12:34 43.88 43.90 43.87 43.87 0.6K
12:35 43.89 43.90 43.89 43.90 0.4K
12:36 43.92 43.94 43.92 43.94 0.8K
12:37 43.94 43.96 43.94 43.96 0.9K
12:38 43.97 43.97 43.97 43.97 0.2K
12:39 43.96 43.96 43.96 43.96 0.2K
12:40 43.96 43.97 43.96 43.97 0.9K
12:43 43.97 43.98 43.97 43.98 0.5K
12:44 43.97 43.98 43.97 43.98 0.7K
12:45 43.99 43.99 43.99 43.99 0.7K
12:46 44.00 44.02 43.99 43.99 1.3K
12:47 43.98 43.98 43.97 43.97 1.1K
12:48 43.96 43.97 43.96 43.97 0.8K
12:49 43.98 43.98 43.98 43.98 0.4K
12:50 43.97 43.97 43.95 43.95 0.4K
12:51 43.95 43.95 43.95 43.95 0.6K
12:52 43.94 43.95 43.94 43.95 0.4K
12:53 43.96 43.98 43.96 43.98 2.1K
12:54 43.99 44.03 43.99 44.03 0.2K
12:55 44.02 44.04 44.01 44.04 0.5K
12:57 44.06 44.06 44.06 44.06 0.2K
12:58 44.03 44.04 44.03 44.04 1.3K
12:59 44.01 44.01 44.01 44.01 0.2K
13:00 44.02 44.04 44.02 44.04 1.1K
13:01 44.06 44.06 44.06 44.06 0.1K
13:02 44.06 44.09 44.05 44.05 0.8K
13:03 44.04 44.04 44.03 44.03 0.2K
13:05 44.05 44.05 44.05 44.05 1.3K
13:06 44.05 44.06 44.04 44.04 1.7K
13:07 43.98 44.04 43.98 44.02 19.6K
13:08 44.01 44.01 44.00 44.00 0.9K
13:09 44.00 44.01 44.00 44.00 0.9K
13:10 43.99 43.99 43.98 43.98 0.3K
13:12 44.00 44.03 44.00 44.03 0.8K
13:13 44.03 44.04 44.02 44.04 0.5K
13:14 44.05 44.05 44.05 44.05 0.2K
13:15 44.05 44.05 44.05 44.05 0.2K
13:17 44.08 44.08 44.08 44.08 0.2K
13:18 44.09 44.11 44.09 44.10 1.2K
13:20 44.12 44.12 44.12 44.12 0.1K
13:24 44.11 44.11 44.09 44.09 0.6K
13:25 44.08 44.08 44.07 44.07 0.4K
13:26 44.09 44.09 44.09 44.09 0.4K
13:27 44.09 44.09 44.08 44.08 3.2K
13:28 44.08 44.08 44.06 44.06 4.6K
13:29 44.06 44.06 44.06 44.06 0.1K
13:30 44.06 44.08 44.06 44.08 3.3K
13:31 44.08 44.09 44.07 44.08 9.7K
13:32 44.09 44.09 44.09 44.09 4.0K
13:33 44.05 44.05 44.02 44.02 0.6K
13:34 44.03 44.03 44.02 44.02 0.7K
13:35 44.05 44.09 44.04 44.09 2.1K
13:36 44.09 44.09 44.08 44.08 2.0K
13:37 44.11 44.13 44.11 44.13 1.2K
13:38 44.14 44.20 44.14 44.20 0.5K
13:39 44.18 44.18 44.16 44.18 1.3K
13:40 44.20 44.22 44.20 44.21 3.4K
13:41 44.19 44.19 44.12 44.12 0.9K
13:42 44.12 44.12 44.11 44.11 0.7K
13:43 44.06 44.09 44.06 44.09 0.8K
13:44 44.11 44.11 44.11 44.11 0.5K
13:45 44.13 44.13 44.13 44.13 0.1K
13:46 44.11 44.11 44.10 44.10 0.5K
13:47 44.10 44.10 44.08 44.08 0.2K
13:48 44.08 44.10 44.07 44.10 0.6K
13:50 44.08 44.11 44.07 44.11 1.2K
13:51 44.11 44.11 44.07 44.07 0.4K
13:52 44.08 44.13 44.08 44.13 0.9K
13:53 44.12 44.12 44.12 44.12 0.1K
13:55 44.09 44.12 44.09 44.11 0.7K
13:56 44.10 44.10 44.08 44.08 0.3K
13:57 44.07 44.07 44.07 44.07 0.1K
13:58 44.05 44.07 44.05 44.07 0.4K
13:59 44.07 44.09 44.07 44.09 0.8K
14:00 44.09 44.09 44.09 44.09 0.2K
14:01 44.12 44.12 44.11 44.11 1.2K
14:02 44.11 44.13 44.11 44.13 0.3K
14:03 44.12 44.15 44.12 44.15 2.0K
14:04 44.16 44.19 44.16 44.19 1.2K
14:05 44.19 44.19 44.19 44.19 0.1K
14:06 44.20 44.20 44.20 44.20 0.6K
14:07 44.21 44.21 44.20 44.20 1.4K
14:08 44.19 44.21 44.19 44.21 1.3K
14:10 44.17 44.17 44.13 44.14 1.0K
14:11 44.14 44.17 44.14 44.17 1.2K
14:12 44.18 44.20 44.18 44.20 0.3K
14:14 44.21 44.21 44.20 44.20 0.2K
14:15 44.21 44.21 44.15 44.15 1.4K
14:16 44.14 44.15 44.14 44.15 1.2K
14:17 44.15 44.16 44.14 44.14 1.3K
14:18 44.12 44.13 44.11 44.13 2.0K
14:19 44.12 44.12 44.12 44.12 0.2K
14:20 44.11 44.11 44.11 44.11 0.2K
14:21 44.10 44.13 44.10 44.13 3.8K
14:22 44.12 44.12 44.11 44.12 1.1K
14:24 44.10 44.11 44.10 44.11 0.3K
14:25 44.10 44.11 44.10 44.11 0.2K
14:26 44.12 44.12 44.10 44.10 0.7K
14:27 44.12 44.12 44.12 44.12 1.0K
14:28 44.15 44.15 44.15 44.15 1.2K
14:29 44.15 44.15 44.15 44.15 0.7K
14:30 44.18 44.22 44.18 44.22 1.9K
14:31 44.23 44.27 44.23 44.27 0.8K
14:32 44.24 44.24 44.24 44.24 0.1K
14:33 44.23 44.23 44.23 44.23 0.2K
14:34 44.25 44.25 44.25 44.25 1.1K
14:35 44.29 44.29 44.29 44.29 0.6K
14:36 44.29 44.30 44.27 44.28 1.8K
14:37 44.29 44.29 44.29 44.29 0.2K
14:38 44.30 44.30 44.30 44.30 1.2K
14:39 44.27 44.27 44.27 44.27 0.9K
14:40 44.24 44.24 44.22 44.22 0.2K
14:41 44.23 44.23 44.23 44.23 1.4K
14:42 44.23 44.23 44.22 44.23 0.6K
14:45 44.24 44.24 44.22 44.22 1.1K
14:46 44.22 44.22 44.22 44.22 0.1K
14:47 44.21 44.21 44.19 44.19 0.5K
14:48 44.17 44.25 44.17 44.25 2.0K
14:49 44.26 44.26 44.26 44.26 0.1K
14:51 44.21 44.21 44.21 44.21 0.7K
14:52 44.21 44.24 44.21 44.24 2.9K
14:54 44.25 44.25 44.24 44.25 1.4K
14:55 44.26 44.26 44.26 44.26 0.1K
14:57 44.24 44.24 44.23 44.24 0.9K
14:58 44.24 44.24 44.24 44.24 0.1K
14:59 44.24 44.24 44.24 44.24 0.2K
15:00 44.23 44.27 44.23 44.26 2.5K
15:01 44.26 44.28 44.26 44.28 2.7K
15:02 44.31 44.32 44.31 44.32 0.6K
15:03 44.30 44.30 44.27 44.29 0.5K
15:04 44.30 44.30 44.30 44.30 0.3K
15:06 44.32 44.32 44.32 44.32 0.1K
15:07 44.30 44.31 44.29 44.29 1.5K
15:08 44.30 44.31 44.30 44.30 2.0K
15:09 44.31 44.31 44.31 44.31 0.1K
15:10 44.30 44.30 44.28 44.28 0.4K
15:11 44.26 44.26 44.26 44.26 0.2K
15:12 44.28 44.28 44.26 44.26 1.8K
15:13 44.27 44.32 44.27 44.32 2.5K
15:14 44.31 44.31 44.31 44.31 0.4K
15:15 44.34 44.34 44.31 44.32 3.6K
15:16 44.33 44.33 44.31 44.33 0.8K
15:18 44.33 44.36 44.33 44.36 1.7K
15:19 44.41 44.42 44.41 44.42 0.6K
15:20 44.41 44.43 44.41 44.43 0.7K
15:21 44.45 44.45 44.45 44.45 0.2K
15:22 44.45 44.45 44.45 44.45 1.1K
15:23 44.44 44.44 44.43 44.43 1.3K
15:24 44.44 44.45 44.43 44.43 0.4K
15:25 44.41 44.42 44.41 44.41 0.5K
15:26 44.43 44.46 44.43 44.45 3.0K
15:27 44.44 44.45 44.44 44.44 0.8K
15:28 44.42 44.42 44.42 44.42 0.6K
15:29 44.41 44.43 44.41 44.43 3.2K
15:30 44.43 44.43 44.42 44.42 1.1K
15:31 44.43 44.43 44.42 44.43 1.3K
15:32 44.44 44.44 44.43 44.44 2.3K
15:33 44.42 44.42 44.37 44.37 2.4K
15:34 44.36 44.39 44.36 44.39 3.1K
15:35 44.43 44.44 44.41 44.44 3.7K
15:36 44.43 44.47 44.43 44.47 2.8K
15:37 44.50 44.55 44.49 44.49 3.4K
15:38 44.50 44.51 44.49 44.49 3.5K
15:39 44.51 44.51 44.51 44.51 0.9K
15:40 44.52 44.54 44.52 44.53 5.7K
15:41 44.52 44.52 44.52 44.52 0.8K
15:42 44.51 44.53 44.51 44.53 2.2K
15:43 44.51 44.53 44.51 44.52 3.8K
15:44 44.53 44.53 44.51 44.51 1.7K
15:45 44.55 44.55 44.54 44.54 2.8K
15:46 44.57 44.57 44.53 44.53 4.5K
15:47 44.53 44.53 44.49 44.49 4.6K
15:48 44.50 44.50 44.50 44.50 1.9K
15:49 44.55 44.63 44.55 44.63 6.5K
15:50 44.60 44.65 44.56 44.65 10.1K
15:51 44.63 44.66 44.62 44.64 4.8K
15:52 44.62 44.63 44.61 44.62 3.9K
15:53 44.63 44.64 44.60 44.60 7.2K
15:54 44.62 44.63 44.60 44.60 4.9K
15:55 44.60 44.64 44.58 44.62 5.0K
15:56 44.61 44.64 44.61 44.63 6.8K
15:57 44.62 44.65 44.62 44.64 4.8K
15:58 44.65 44.65 44.61 44.61 8.8K
15:59 44.57 44.63 44.57 44.63 35.0K
16:00 44.62 44.62 44.62 44.62 625.8K
16:01 44.62 44.62 44.62 44.62 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available