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 46.80 47.02 46.80 47.02 18.7K
09:31 46.87 46.87 46.87 46.87 2.6K
09:32 46.90 47.07 46.90 47.07 5.1K
09:33 47.11 47.13 47.11 47.13 1.0K
09:34 47.15 47.28 47.15 47.28 1.2K
09:35 47.32 47.40 47.18 47.18 6.7K
09:36 47.06 47.06 47.06 47.06 0.1K
09:37 47.05 47.48 47.05 47.36 5.4K
09:38 47.49 47.49 47.32 47.32 0.9K
09:39 47.30 47.39 47.30 47.39 1.6K
09:40 47.34 47.43 47.33 47.43 1.9K
09:41 47.42 47.51 47.42 47.51 4.3K
09:42 47.44 47.44 47.32 47.32 0.6K
09:44 47.39 47.39 47.39 47.39 0.3K
09:45 47.44 47.45 47.36 47.45 0.7K
09:46 47.41 47.41 47.32 47.32 1.6K
09:47 47.38 47.38 47.33 47.33 0.6K
09:48 47.35 47.40 47.34 47.35 1.9K
09:50 47.40 47.40 47.38 47.38 0.3K
09:51 47.41 47.42 47.39 47.39 3.3K
09:52 47.33 47.33 47.09 47.18 3.1K
09:53 47.17 47.23 47.17 47.21 1.6K
09:54 47.24 47.32 47.24 47.26 1.4K
09:55 47.20 47.20 47.12 47.12 0.6K
09:56 47.12 47.17 47.12 47.17 0.6K
09:57 47.15 47.18 47.15 47.18 1.1K
09:58 47.16 47.16 47.16 47.16 0.6K
09:59 47.18 47.20 47.16 47.16 1.0K
10:00 47.28 47.28 47.17 47.25 7.2K
10:01 47.25 47.26 47.21 47.21 0.4K
10:02 47.20 47.26 47.19 47.26 0.6K
10:03 47.27 47.27 47.27 47.27 0.3K
10:04 47.37 47.37 47.31 47.31 2.5K
10:05 47.32 47.32 47.26 47.26 1.3K
10:06 47.29 47.29 47.29 47.29 0.1K
10:07 47.35 47.35 47.25 47.25 1.0K
10:08 47.31 47.31 47.31 47.31 0.1K
10:09 47.34 47.34 47.34 47.34 0.2K
10:10 47.35 47.35 47.29 47.29 1.4K
10:11 47.32 47.32 47.29 47.29 0.5K
10:12 47.28 47.28 47.28 47.28 0.2K
10:13 47.27 47.27 47.16 47.16 1.3K
10:14 47.12 47.16 47.12 47.16 1.5K
10:15 47.14 47.14 47.08 47.08 1.4K
10:16 47.06 47.06 47.00 47.00 1.3K
10:17 47.04 47.04 47.04 47.04 0.5K
10:18 47.03 47.03 46.98 46.98 0.5K
10:19 46.99 47.01 46.99 47.01 0.4K
10:20 47.04 47.04 46.98 47.00 0.8K
10:21 47.04 47.04 47.02 47.02 0.4K
10:22 47.10 47.18 47.10 47.17 1.4K
10:23 47.14 47.20 47.14 47.16 1.8K
10:24 47.11 47.13 47.11 47.13 0.2K
10:25 47.09 47.11 47.09 47.11 0.3K
10:26 47.12 47.14 47.12 47.14 0.7K
10:27 47.15 47.15 47.10 47.10 3.6K
10:28 47.06 47.11 47.06 47.10 1.1K
10:29 47.08 47.09 47.08 47.09 0.2K
10:30 47.06 47.08 47.06 47.06 1.8K
10:31 47.07 47.07 47.07 47.07 0.8K
10:32 47.06 47.06 47.06 47.06 0.5K
10:33 47.05 47.07 47.00 47.05 6.8K
10:34 47.06 47.08 47.06 47.06 0.4K
10:35 47.07 47.07 47.07 47.07 0.1K
10:36 47.08 47.08 47.08 47.08 0.3K
10:37 47.06 47.06 47.06 47.06 0.3K
10:39 47.02 47.04 47.01 47.04 1.3K
10:40 47.01 47.05 47.01 47.04 0.7K
10:41 47.03 47.03 47.02 47.02 0.2K
10:42 47.02 47.03 46.99 47.03 0.5K
10:43 47.07 47.07 47.07 47.07 0.1K
10:44 47.10 47.10 47.10 47.10 1.4K
10:45 47.10 47.10 47.05 47.05 2.0K
10:46 47.06 47.06 47.06 47.06 0.1K
10:48 47.04 47.04 47.01 47.04 1.0K
10:49 47.01 47.01 47.01 47.01 0.3K
10:50 46.99 47.04 46.99 47.01 1.8K
10:51 47.04 47.07 47.04 47.07 0.7K
10:52 47.10 47.10 47.10 47.10 0.3K
10:53 47.11 47.11 47.08 47.08 1.1K
10:54 47.08 47.12 47.08 47.12 1.2K
10:55 47.11 47.14 47.11 47.14 0.7K
10:56 47.12 47.12 47.12 47.12 0.8K
10:58 47.11 47.11 47.11 47.11 0.1K
10:59 47.05 47.10 47.05 47.10 2.3K
11:00 47.07 47.08 46.93 47.00 6.6K
11:01 46.92 47.01 46.85 46.85 5.4K
11:02 46.89 46.89 46.82 46.84 1.7K
11:03 46.96 46.99 46.96 46.99 0.7K
11:05 47.00 47.00 47.00 47.00 0.4K
11:06 46.93 46.95 46.93 46.95 2.9K
11:07 46.90 46.94 46.90 46.94 1.9K
11:08 46.95 46.95 46.92 46.92 0.3K
11:09 46.89 46.91 46.88 46.91 0.7K
11:10 46.89 46.89 46.88 46.88 0.5K
11:11 46.87 46.89 46.87 46.89 1.2K
11:12 46.92 46.92 46.92 46.92 0.1K
11:13 46.93 46.93 46.90 46.90 0.4K
11:14 46.90 46.90 46.89 46.89 1.1K
11:15 46.89 46.92 46.86 46.86 0.9K
11:16 46.85 46.85 46.82 46.82 1.0K
11:17 46.83 46.83 46.83 46.83 0.1K
11:18 46.82 46.82 46.80 46.82 0.7K
11:19 46.80 46.80 46.80 46.80 0.1K
11:20 46.82 46.84 46.79 46.84 1.0K
11:21 46.81 46.81 46.75 46.79 3.3K
11:22 46.84 46.84 46.84 46.84 0.1K
11:23 46.75 46.75 46.67 46.69 4.3K
11:24 46.70 46.70 46.67 46.70 4.0K
11:25 46.66 46.76 46.66 46.76 4.1K
11:26 46.73 46.73 46.71 46.73 0.6K
11:27 46.70 46.70 46.66 46.68 7.0K
11:28 46.67 46.68 46.63 46.65 2.4K
11:29 46.67 46.68 46.66 46.67 1.3K
11:30 46.70 46.70 46.66 46.69 1.8K
11:31 46.67 46.67 46.57 46.57 1.6K
11:32 46.55 46.55 46.48 46.53 2.6K
11:33 46.48 46.55 46.47 46.55 2.8K
11:34 46.56 46.56 46.56 46.56 0.1K
11:35 46.60 46.62 46.59 46.60 1.0K
11:36 46.59 46.60 46.56 46.60 1.4K
11:37 46.59 46.62 46.58 46.59 0.9K
11:38 46.62 46.67 46.62 46.67 0.8K
11:39 46.69 46.73 46.69 46.73 0.3K
11:40 46.73 46.74 46.69 46.69 0.5K
11:41 46.72 46.75 46.72 46.75 0.6K
11:42 46.74 46.74 46.72 46.72 0.8K
11:43 46.71 46.71 46.67 46.67 0.7K
11:44 46.66 46.66 46.66 46.66 0.1K
11:45 46.64 46.64 46.64 46.64 0.1K
11:46 46.63 46.63 46.60 46.60 0.6K
11:47 46.59 46.59 46.52 46.52 0.9K
11:49 46.54 46.54 46.52 46.52 0.8K
11:50 46.53 46.53 46.53 46.53 0.2K
11:51 46.57 46.57 46.53 46.53 1.3K
11:52 46.51 46.51 46.51 46.51 0.2K
11:53 46.54 46.54 46.54 46.54 0.1K
11:54 46.57 46.57 46.57 46.57 0.1K
11:55 46.60 46.62 46.60 46.62 0.5K
11:56 46.64 46.64 46.62 46.62 0.9K
11:57 46.64 46.64 46.63 46.63 0.2K
11:58 46.67 46.67 46.67 46.67 0.1K
11:59 46.64 46.65 46.63 46.65 2.2K
12:00 46.69 46.69 46.66 46.68 1.5K
12:01 46.68 46.73 46.68 46.71 0.9K
12:02 46.69 46.71 46.68 46.71 0.8K
12:03 46.70 46.72 46.70 46.71 1.0K
12:04 46.74 46.74 46.74 46.74 1.0K
12:05 46.75 46.75 46.75 46.75 0.4K
12:06 46.72 46.72 46.70 46.70 1.1K
12:08 46.59 46.62 46.58 46.62 0.4K
12:09 46.58 46.58 46.58 46.58 0.6K
12:10 46.60 46.63 46.60 46.62 0.6K
12:11 46.64 46.64 46.59 46.59 1.6K
12:12 46.57 46.57 46.50 46.50 0.6K
12:14 46.51 46.52 46.51 46.52 0.2K
12:15 46.51 46.53 46.49 46.52 2.3K
12:17 46.48 46.48 46.45 46.47 0.8K
12:18 46.45 46.45 46.41 46.43 1.3K
12:19 46.41 46.42 46.41 46.42 0.5K
12:20 46.43 46.43 46.39 46.40 1.0K
12:21 46.38 46.40 46.38 46.40 0.7K
12:22 46.41 46.41 46.38 46.38 1.0K
12:23 46.43 46.45 46.43 46.44 1.0K
12:24 46.46 46.46 46.46 46.46 0.1K
12:25 46.47 46.47 46.44 46.44 1.5K
12:26 46.43 46.43 46.42 46.42 1.1K
12:27 46.43 46.45 46.43 46.45 0.9K
12:28 46.43 46.50 46.43 46.50 2.2K
12:29 46.49 46.51 46.49 46.50 0.6K
12:30 46.57 46.57 46.57 46.57 0.1K
12:31 46.57 46.57 46.57 46.57 0.2K
12:32 46.55 46.55 46.53 46.53 1.8K
12:33 46.55 46.57 46.55 46.57 0.3K
12:35 46.55 46.56 46.54 46.56 0.6K
12:36 46.57 46.57 46.57 46.57 0.7K
12:37 46.56 46.57 46.56 46.57 0.5K
12:38 46.56 46.57 46.56 46.57 0.5K
12:39 46.56 46.57 46.56 46.57 0.4K
12:40 46.55 46.55 46.53 46.54 1.2K
12:41 46.56 46.56 46.54 46.54 0.3K
12:42 46.56 46.56 46.56 46.56 0.8K
12:43 46.58 46.58 46.58 46.58 0.5K
12:45 46.57 46.58 46.57 46.58 0.4K
12:46 46.56 46.56 46.56 46.56 0.2K
12:47 46.57 46.58 46.57 46.57 0.8K
12:48 46.56 46.57 46.56 46.57 0.5K
12:49 46.55 46.56 46.54 46.56 2.8K
12:50 46.54 46.56 46.54 46.56 0.6K
12:51 46.57 46.57 46.57 46.57 0.3K
12:52 46.58 46.58 46.58 46.58 0.1K
12:53 46.59 46.59 46.59 46.59 0.1K
12:54 46.59 46.62 46.58 46.62 0.8K
12:55 46.62 46.63 46.59 46.63 1.3K
12:56 46.62 46.64 46.62 46.64 0.7K
12:57 46.66 46.66 46.64 46.64 1.2K
12:58 46.65 46.65 46.63 46.63 0.6K
12:59 46.63 46.63 46.63 46.63 0.1K
13:00 46.52 46.58 46.51 46.58 4.8K
13:01 46.60 46.62 46.60 46.62 1.3K
13:02 46.64 46.65 46.62 46.63 0.6K
13:03 46.64 46.64 46.64 46.64 0.2K
13:04 46.64 46.65 46.64 46.65 0.3K
13:06 46.68 46.70 46.68 46.70 0.4K
13:08 46.72 46.75 46.72 46.75 0.3K
13:09 46.75 46.75 46.75 46.75 0.1K
13:10 46.74 46.74 46.72 46.72 0.7K
13:12 46.68 46.68 46.68 46.68 0.1K
13:13 46.69 46.69 46.69 46.69 0.1K
13:14 46.70 46.71 46.70 46.71 0.4K
13:15 46.69 46.72 46.69 46.72 1.0K
13:16 46.72 46.73 46.72 46.73 0.5K
13:17 46.76 46.76 46.76 46.76 0.1K
13:19 46.74 46.74 46.74 46.74 0.5K
13:22 46.73 46.73 46.73 46.73 0.6K
13:25 46.76 46.77 46.73 46.76 1.8K
13:26 46.73 46.73 46.73 46.73 0.2K
13:28 46.74 46.74 46.74 46.74 0.2K
13:29 46.73 46.73 46.73 46.73 0.8K
13:30 46.73 46.75 46.73 46.74 0.3K
13:31 46.75 46.75 46.74 46.74 0.6K
13:32 46.72 46.72 46.72 46.72 0.2K
13:33 46.72 46.72 46.70 46.70 0.7K
13:34 46.68 46.68 46.67 46.67 0.6K
13:35 46.68 46.69 46.65 46.65 2.4K
13:36 46.65 46.65 46.65 46.65 0.2K
13:37 46.64 46.64 46.63 46.63 1.0K
13:38 46.63 46.63 46.62 46.63 0.6K
13:39 46.62 46.65 46.62 46.65 3.0K
13:40 46.66 46.67 46.64 46.64 1.5K
13:41 46.66 46.66 46.66 46.66 0.1K
13:43 46.65 46.67 46.65 46.67 0.5K
13:44 46.69 46.70 46.69 46.70 0.9K
13:45 46.68 46.68 46.64 46.64 0.7K
13:46 46.65 46.68 46.65 46.68 0.6K
13:47 46.68 46.68 46.66 46.66 0.7K
13:49 46.71 46.71 46.71 46.71 0.1K
13:50 46.71 46.71 46.71 46.71 0.2K
13:51 46.69 46.69 46.69 46.69 0.2K
13:52 46.72 46.72 46.72 46.72 0.7K
13:53 46.73 46.75 46.73 46.75 0.2K
13:55 46.79 46.79 46.79 46.79 0.2K
13:56 46.80 46.81 46.77 46.81 0.5K
13:57 46.84 46.84 46.83 46.83 0.2K
13:58 46.84 46.86 46.82 46.82 1.2K
13:59 46.80 46.80 46.78 46.80 0.9K
14:00 46.80 46.80 46.80 46.80 0.1K
14:02 46.76 46.76 46.75 46.75 0.7K
14:03 46.74 46.74 46.72 46.72 0.9K
14:04 46.73 46.78 46.73 46.78 0.9K
14:05 46.78 46.78 46.78 46.78 0.1K
14:06 46.76 46.76 46.75 46.75 0.4K
14:07 46.74 46.74 46.74 46.74 1.0K
14:08 46.76 46.76 46.76 46.76 0.5K
14:09 46.74 46.78 46.74 46.78 0.9K
14:10 46.78 46.78 46.73 46.77 0.9K
14:11 46.78 46.78 46.77 46.77 0.8K
14:13 46.78 46.79 46.78 46.78 0.7K
14:14 46.77 46.78 46.69 46.73 2.9K
14:15 46.78 46.79 46.78 46.79 0.4K
14:16 46.78 46.80 46.78 46.80 0.7K
14:17 46.77 46.77 46.77 46.77 0.3K
14:18 46.77 46.77 46.77 46.77 0.3K
14:19 46.80 46.80 46.76 46.76 0.9K
14:20 46.78 46.80 46.78 46.80 0.7K
14:22 46.80 46.80 46.79 46.79 0.7K
14:23 46.78 46.78 46.73 46.73 0.4K
14:24 46.72 46.72 46.72 46.72 0.2K
14:25 46.75 46.75 46.75 46.75 0.2K
14:26 46.75 46.75 46.65 46.70 2.8K
14:28 46.70 46.71 46.70 46.71 0.5K
14:29 46.69 46.69 46.68 46.68 0.3K
14:30 46.72 46.72 46.72 46.72 0.6K
14:31 46.69 46.73 46.68 46.73 0.7K
14:32 46.74 46.74 46.71 46.71 0.8K
14:33 46.69 46.69 46.69 46.69 0.3K
14:34 46.68 46.68 46.67 46.67 0.6K
14:35 46.67 46.67 46.67 46.67 0.1K
14:36 46.67 46.67 46.62 46.62 3.5K
14:37 46.60 46.60 46.57 46.57 0.5K
14:39 46.56 46.56 46.54 46.54 1.0K
14:40 46.52 46.52 46.48 46.50 0.7K
14:42 46.48 46.50 46.44 46.49 2.0K
14:43 46.49 46.49 46.46 46.47 1.1K
14:44 46.45 46.45 46.42 46.42 0.6K
14:45 46.42 46.42 46.40 46.41 1.8K
14:46 46.39 46.39 46.39 46.39 0.3K
14:47 46.48 46.48 46.42 46.42 1.7K
14:49 46.42 46.42 46.42 46.42 0.1K
14:50 46.48 46.48 46.42 46.42 0.6K
14:51 46.44 46.44 46.38 46.38 1.3K
14:53 46.37 46.37 46.36 46.36 1.4K
14:54 46.36 46.38 46.36 46.38 0.6K
14:55 46.39 46.41 46.39 46.41 0.4K
14:56 46.40 46.41 46.40 46.41 2.0K
14:57 46.39 46.39 46.39 46.39 0.4K
14:58 46.41 46.41 46.40 46.40 1.1K
14:59 46.39 46.39 46.38 46.38 1.6K
15:00 46.38 46.41 46.37 46.37 6.1K
15:01 46.36 46.39 46.34 46.34 22.0K
15:02 46.35 46.35 46.34 46.34 0.7K
15:03 46.35 46.35 46.35 46.35 0.2K
15:04 46.32 46.34 46.28 46.33 8.4K
15:05 46.35 46.35 46.35 46.35 0.5K
15:06 46.38 46.38 46.37 46.37 0.4K
15:07 46.35 46.35 46.27 46.30 1.7K
15:09 46.35 46.36 46.33 46.36 0.8K
15:10 46.35 46.35 46.35 46.35 0.2K
15:11 46.35 46.35 46.35 46.35 0.3K
15:12 46.36 46.36 46.36 46.36 0.3K
15:13 46.33 46.36 46.33 46.36 0.7K
15:14 46.36 46.37 46.34 46.34 1.1K
15:15 46.35 46.35 46.33 46.33 0.9K
15:16 46.33 46.34 46.33 46.34 0.6K
15:17 46.35 46.35 46.31 46.34 1.5K
15:18 46.34 46.34 46.34 46.34 0.1K
15:19 46.32 46.33 46.31 46.31 0.7K
15:20 46.33 46.34 46.28 46.29 3.1K
15:21 46.27 46.30 46.27 46.29 1.3K
15:22 46.30 46.30 46.26 46.26 1.0K
15:23 46.24 46.24 46.20 46.20 1.1K
15:24 46.22 46.24 46.22 46.22 1.3K
15:25 46.23 46.23 46.22 46.23 0.7K
15:26 46.24 46.24 46.24 46.24 1.0K
15:27 46.21 46.24 46.21 46.23 1.5K
15:28 46.23 46.24 46.20 46.20 1.8K
15:29 46.19 46.19 46.18 46.18 1.1K
15:30 46.19 46.23 46.18 46.23 2.5K
15:31 46.22 46.26 46.22 46.26 1.5K
15:32 46.25 46.27 46.23 46.23 3.6K
15:33 46.22 46.27 46.22 46.27 8.4K
15:34 46.26 46.26 46.22 46.22 2.0K
15:35 46.22 46.22 46.18 46.18 1.5K
15:36 46.17 46.17 46.17 46.17 0.1K
15:37 46.18 46.19 46.18 46.18 1.8K
15:38 46.18 46.20 46.18 46.18 1.3K
15:39 46.19 46.19 46.17 46.17 0.5K
15:40 46.16 46.19 46.16 46.19 0.4K
15:41 46.20 46.21 46.20 46.21 0.8K
15:42 46.19 46.23 46.19 46.20 3.2K
15:43 46.19 46.19 46.17 46.19 0.7K
15:44 46.19 46.21 46.19 46.20 1.8K
15:45 46.21 46.22 46.21 46.21 1.4K
15:46 46.22 46.22 46.15 46.17 2.6K
15:47 46.18 46.20 46.18 46.20 0.9K
15:48 46.20 46.23 46.20 46.23 1.8K
15:49 46.22 46.25 46.22 46.25 2.9K
15:50 46.27 46.27 46.22 46.23 7.0K
15:51 46.23 46.23 46.18 46.18 4.3K
15:52 46.18 46.18 46.17 46.18 5.5K
15:53 46.19 46.19 46.18 46.19 4.5K
15:54 46.21 46.28 46.21 46.27 9.5K
15:55 46.25 46.26 46.21 46.25 10.4K
15:56 46.25 46.25 46.22 46.22 12.0K
15:57 46.23 46.23 46.22 46.23 11.2K
15:58 46.23 46.26 46.23 46.26 10.5K
15:59 46.24 46.27 46.21 46.24 14.9K
16:00 46.24 46.24 46.24 46.24 741.9K
16:01 46.24 46.24 46.24 46.24 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available