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 46.88 46.88 45.39 45.51 61.5K
09:31 45.51 45.98 45.51 45.98 3.4K
09:32 46.08 46.35 46.08 46.28 0.8K
09:33 46.29 46.32 46.25 46.31 1.5K
09:34 46.31 46.32 46.29 46.32 3.2K
09:35 46.30 46.42 46.24 46.36 6.3K
09:36 46.48 46.48 46.43 46.47 1.9K
09:37 46.48 46.52 46.48 46.51 2.8K
09:38 46.33 46.44 46.31 46.44 5.3K
09:39 46.40 46.52 46.35 46.35 1.6K
09:40 46.27 46.38 46.26 46.26 4.1K
09:41 46.25 46.29 46.25 46.29 0.3K
09:42 46.34 46.36 46.30 46.36 2.5K
09:43 46.34 46.46 46.33 46.46 1.6K
09:44 46.43 46.47 46.35 46.39 1.0K
09:45 46.37 46.38 46.33 46.34 1.4K
09:46 46.35 46.35 46.20 46.25 8.7K
09:47 46.27 46.31 46.24 46.31 3.4K
09:48 46.31 46.31 46.19 46.23 1.7K
09:49 46.16 46.21 46.16 46.21 0.7K
09:50 46.19 46.21 46.13 46.18 0.9K
09:51 46.11 46.11 46.09 46.09 1.0K
09:52 46.09 46.16 46.09 46.16 1.5K
09:53 46.14 46.16 46.14 46.16 0.2K
09:54 46.16 46.19 46.14 46.14 2.4K
09:55 46.14 46.20 46.14 46.20 1.3K
09:56 46.18 46.23 46.18 46.23 0.4K
09:57 46.24 46.37 46.24 46.37 0.6K
09:58 46.35 46.39 46.30 46.39 1.4K
09:59 46.37 46.49 46.37 46.39 3.2K
10:00 46.43 46.54 46.43 46.54 0.8K
10:01 46.55 46.61 46.53 46.53 1.8K
10:02 46.52 46.52 46.49 46.49 1.2K
10:03 46.47 46.52 46.47 46.52 1.6K
10:04 46.52 46.84 46.45 46.46 19.9K
10:05 46.49 46.49 46.40 46.47 4.0K
10:06 46.45 46.45 46.32 46.34 1.9K
10:07 46.30 46.47 46.30 46.42 2.5K
10:08 46.35 46.37 46.32 46.36 2.6K
10:09 46.24 46.24 46.08 46.08 1.7K
10:10 46.06 46.13 46.01 46.13 2.7K
10:11 46.10 46.19 46.08 46.08 1.3K
10:12 46.13 46.17 46.10 46.10 2.1K
10:13 46.11 46.13 46.07 46.07 1.3K
10:14 46.09 46.14 46.07 46.14 1.3K
10:15 46.19 46.20 46.18 46.18 0.5K
10:16 46.18 46.19 46.17 46.17 2.2K
10:17 46.20 46.25 46.17 46.25 1.4K
10:18 46.28 46.31 46.26 46.26 0.9K
10:19 46.28 46.28 46.26 46.26 0.2K
10:20 46.27 46.27 46.23 46.23 2.5K
10:21 46.22 46.26 46.18 46.26 1.7K
10:22 46.22 46.22 46.16 46.16 1.0K
10:23 46.17 46.21 46.13 46.13 0.6K
10:24 46.15 46.15 46.10 46.11 1.3K
10:25 46.11 46.12 46.03 46.03 1.3K
10:26 46.01 46.04 46.01 46.03 0.6K
10:27 46.06 46.06 46.05 46.06 1.0K
10:28 46.11 46.16 46.11 46.16 1.6K
10:29 46.15 46.20 46.15 46.20 2.2K
10:30 46.18 46.29 46.18 46.29 1.5K
10:31 46.30 46.34 46.29 46.34 2.5K
10:32 46.37 46.37 46.36 46.36 1.2K
10:33 46.36 46.36 46.30 46.34 1.7K
10:34 46.31 46.44 46.31 46.42 2.3K
10:35 46.39 46.42 46.39 46.42 0.3K
10:36 46.42 46.44 46.39 46.41 1.1K
10:37 46.46 46.46 46.42 46.44 0.6K
10:38 46.42 46.49 46.42 46.49 0.7K
10:39 46.42 46.42 46.40 46.40 1.7K
10:40 46.46 46.46 46.43 46.46 1.2K
10:41 46.46 46.46 46.41 46.41 1.1K
10:42 46.42 46.50 46.42 46.44 2.7K
10:43 46.46 46.46 46.46 46.46 0.3K
10:44 46.47 46.47 46.41 46.41 1.0K
10:45 46.40 46.42 46.38 46.40 2.0K
10:46 46.38 46.38 46.38 46.38 0.4K
10:47 46.38 46.39 46.38 46.39 0.3K
10:48 46.40 46.40 46.35 46.35 0.8K
10:49 46.35 46.38 46.32 46.32 2.2K
10:50 46.31 46.31 46.24 46.28 1.1K
10:51 46.31 46.31 46.28 46.28 0.8K
10:52 46.25 46.25 46.20 46.20 1.5K
10:53 46.17 46.17 46.14 46.14 0.3K
10:54 46.16 46.22 46.16 46.22 1.3K
10:56 46.20 46.20 46.17 46.17 0.3K
10:57 46.16 46.20 46.16 46.20 1.0K
10:59 46.25 46.28 46.25 46.26 2.5K
11:00 46.25 46.25 46.23 46.23 0.7K
11:01 46.23 46.26 46.22 46.26 0.6K
11:02 46.26 46.27 46.26 46.27 0.3K
11:03 46.32 46.35 46.32 46.35 1.3K
11:04 46.44 46.44 46.40 46.40 1.3K
11:05 46.41 46.41 46.41 46.41 0.2K
11:06 46.37 46.41 46.37 46.41 1.0K
11:07 46.41 46.41 46.37 46.37 0.7K
11:08 46.44 46.44 46.41 46.41 0.9K
11:09 46.40 46.40 46.40 46.40 0.3K
11:10 46.41 46.41 46.41 46.41 0.1K
11:11 46.44 46.44 46.40 46.40 1.1K
11:12 46.38 46.38 46.34 46.34 1.1K
11:13 46.36 46.36 46.35 46.35 2.3K
11:14 46.43 46.43 46.42 46.42 0.9K
11:15 46.40 46.40 46.36 46.36 0.6K
11:16 46.39 46.39 46.36 46.36 0.5K
11:17 46.32 46.35 46.32 46.33 0.9K
11:18 46.33 46.33 46.33 46.33 0.4K
11:19 46.34 46.34 46.32 46.32 0.2K
11:20 46.34 46.34 46.31 46.32 0.7K
11:21 46.33 46.35 46.33 46.34 1.6K
11:22 46.33 46.33 46.33 46.33 0.7K
11:23 46.32 46.32 46.25 46.25 29.5K
11:24 46.24 46.27 46.24 46.25 1.0K
11:25 46.25 46.34 46.22 46.33 5.6K
11:26 46.36 46.40 46.36 46.39 2.1K
11:27 46.38 46.38 46.37 46.37 0.6K
11:28 46.35 46.35 46.35 46.35 0.1K
11:29 46.34 46.34 46.31 46.31 1.0K
11:30 46.33 46.33 46.30 46.33 0.6K
11:31 46.34 46.34 46.34 46.34 0.5K
11:32 46.31 46.33 46.31 46.33 0.7K
11:33 46.33 46.34 46.29 46.29 1.6K
11:34 46.27 46.30 46.26 46.30 0.5K
11:35 46.29 46.29 46.27 46.27 0.4K
11:36 46.29 46.32 46.29 46.32 0.9K
11:37 46.29 46.34 46.28 46.31 2.5K
11:38 46.30 46.30 46.29 46.29 0.7K
11:39 46.29 46.30 46.28 46.30 0.4K
11:40 46.30 46.32 46.30 46.32 0.9K
11:41 46.33 46.33 46.32 46.32 0.7K
11:42 46.34 46.34 46.33 46.33 3.9K
11:43 46.37 46.40 46.37 46.40 1.2K
11:44 46.40 46.42 46.39 46.40 1.1K
11:45 46.41 46.45 46.41 46.45 2.6K
11:46 46.47 46.47 46.45 46.45 1.5K
11:47 46.44 46.44 46.42 46.42 1.1K
11:49 46.38 46.38 46.35 46.35 1.5K
11:50 46.34 46.39 46.34 46.39 0.7K
11:51 46.42 46.42 46.41 46.41 0.6K
11:52 46.40 46.40 46.40 46.40 0.4K
11:53 46.41 46.42 46.41 46.42 0.6K
11:55 46.43 46.44 46.43 46.44 0.5K
11:56 46.43 46.43 46.43 46.43 0.1K
11:57 46.42 46.42 46.41 46.41 1.0K
11:58 46.40 46.40 46.40 46.40 0.4K
11:59 46.41 46.41 46.41 46.41 0.1K
12:00 46.42 46.42 46.42 46.42 0.2K
12:01 46.45 46.45 46.45 46.45 0.2K
12:02 46.43 46.43 46.42 46.42 0.5K
12:03 46.42 46.44 46.42 46.42 0.6K
12:04 46.42 46.42 46.38 46.38 1.3K
12:05 46.36 46.38 46.35 46.38 0.8K
12:06 46.38 46.38 46.36 46.36 0.4K
12:07 46.38 46.38 46.38 46.38 0.2K
12:08 46.36 46.36 46.36 46.36 0.3K
12:09 46.38 46.38 46.35 46.35 0.5K
12:10 46.33 46.33 46.33 46.33 0.6K
12:11 46.31 46.33 46.31 46.33 0.6K
12:12 46.33 46.34 46.33 46.34 0.2K
12:13 46.31 46.31 46.31 46.31 1.9K
12:14 46.33 46.33 46.32 46.33 0.3K
12:15 46.34 46.34 46.34 46.34 0.2K
12:16 46.32 46.32 46.30 46.30 0.6K
12:18 46.34 46.35 46.34 46.35 0.7K
12:19 46.35 46.35 46.35 46.35 0.2K
12:20 46.34 46.34 46.32 46.32 0.9K
12:21 46.31 46.32 46.31 46.32 0.5K
12:22 46.33 46.33 46.33 46.33 0.1K
12:23 46.31 46.33 46.31 46.33 3.2K
12:24 46.34 46.35 46.34 46.35 0.6K
12:26 46.35 46.36 46.35 46.36 0.3K
12:27 46.38 46.38 46.35 46.36 0.8K
12:28 46.39 46.40 46.39 46.40 0.3K
12:29 46.41 46.41 46.41 46.41 0.1K
12:30 46.39 46.39 46.39 46.39 0.3K
12:31 46.38 46.38 46.34 46.34 1.0K
12:33 46.35 46.38 46.35 46.38 1.4K
12:34 46.36 46.36 46.36 46.36 0.3K
12:35 46.36 46.36 46.35 46.35 0.3K
12:36 46.36 46.37 46.35 46.36 0.4K
12:37 46.35 46.36 46.33 46.33 0.6K
12:39 46.31 46.32 46.31 46.32 0.9K
12:42 46.33 46.35 46.33 46.35 0.6K
12:43 46.37 46.40 46.37 46.40 0.5K
12:44 46.38 46.39 46.38 46.39 0.3K
12:45 46.38 46.40 46.38 46.40 0.7K
12:46 46.38 46.38 46.36 46.36 0.4K
12:47 46.37 46.37 46.36 46.37 0.9K
12:48 46.36 46.36 46.36 46.36 0.1K
12:49 46.35 46.35 46.35 46.35 0.2K
12:50 46.35 46.35 46.34 46.34 0.3K
12:51 46.32 46.32 46.32 46.32 0.3K
12:52 46.32 46.35 46.32 46.35 1.6K
12:53 46.34 46.34 46.33 46.34 0.4K
12:54 46.34 46.34 46.34 46.34 0.2K
12:55 46.35 46.35 46.35 46.35 0.3K
12:56 46.34 46.35 46.34 46.35 0.2K
12:57 46.33 46.34 46.33 46.34 1.1K
12:58 46.35 46.35 46.33 46.33 1.5K
12:59 46.33 46.33 46.33 46.33 0.1K
13:00 46.33 46.33 46.32 46.32 0.8K
13:01 46.31 46.34 46.31 46.34 1.3K
13:02 46.34 46.34 46.34 46.34 0.3K
13:03 46.34 46.37 46.33 46.37 0.9K
13:05 46.39 46.41 46.39 46.39 1.3K
13:06 46.40 46.40 46.37 46.37 0.6K
13:07 46.37 46.37 46.37 46.37 0.1K
13:08 46.37 46.38 46.37 46.37 0.5K
13:10 46.37 46.37 46.37 46.37 0.1K
13:11 46.36 46.36 46.36 46.36 0.4K
13:12 46.35 46.35 46.34 46.34 0.6K
13:13 46.35 46.35 46.35 46.35 0.9K
13:14 46.33 46.33 46.32 46.32 0.7K
13:15 46.31 46.31 46.30 46.30 1.8K
13:16 46.32 46.32 46.31 46.31 0.8K
13:17 46.30 46.31 46.29 46.29 1.6K
13:18 46.29 46.29 46.27 46.27 0.3K
13:21 46.26 46.26 46.26 46.26 0.3K
13:22 46.25 46.25 46.25 46.25 0.7K
13:23 46.25 46.25 46.23 46.23 0.9K
13:24 46.24 46.24 46.24 46.24 0.3K
13:25 46.22 46.23 46.22 46.23 0.3K
13:26 46.18 46.19 46.18 46.19 7.0K
13:27 46.19 46.19 46.19 46.19 0.2K
13:28 46.19 46.21 46.19 46.21 0.3K
13:29 46.19 46.19 46.18 46.18 0.3K
13:30 46.20 46.21 46.20 46.21 1.1K
13:31 46.22 46.23 46.21 46.23 0.5K
13:32 46.23 46.23 46.22 46.22 0.4K
13:33 46.24 46.24 46.23 46.24 0.8K
13:34 46.26 46.26 46.26 46.26 1.4K
13:35 46.29 46.33 46.29 46.31 2.1K
13:36 46.33 46.34 46.33 46.34 0.3K
13:37 46.34 46.34 46.32 46.32 0.6K
13:38 46.31 46.33 46.31 46.33 0.6K
13:39 46.33 46.39 46.33 46.39 0.5K
13:40 46.40 46.40 46.40 46.40 0.6K
13:41 46.43 46.46 46.43 46.46 0.8K
13:42 46.47 46.47 46.37 46.39 9.6K
13:43 46.37 46.37 46.34 46.34 0.4K
13:44 46.37 46.37 46.35 46.35 1.3K
13:46 46.36 46.37 46.36 46.36 0.3K
13:47 46.35 46.35 46.35 46.35 1.3K
13:48 46.38 46.40 46.38 46.40 2.0K
13:49 46.41 46.41 46.40 46.40 1.0K
13:50 46.40 46.41 46.40 46.41 1.6K
13:51 46.41 46.41 46.41 46.41 0.4K
13:52 46.40 46.40 46.37 46.37 0.8K
13:53 46.37 46.37 46.37 46.37 0.1K
13:54 46.37 46.38 46.36 46.36 1.0K
13:55 46.38 46.38 46.36 46.36 0.9K
13:56 46.34 46.34 46.34 46.34 0.1K
13:57 46.35 46.36 46.35 46.36 0.5K
13:58 46.34 46.34 46.34 46.34 0.2K
13:59 46.33 46.33 46.30 46.30 0.5K
14:00 46.30 46.30 46.29 46.29 0.4K
14:01 46.32 46.32 46.27 46.27 3.3K
14:02 46.28 46.28 46.28 46.28 0.1K
14:03 46.28 46.28 46.27 46.27 0.7K
14:04 46.28 46.29 46.27 46.29 1.7K
14:05 46.30 46.31 46.30 46.31 0.2K
14:06 46.31 46.31 46.31 46.31 0.2K
14:07 46.32 46.32 46.31 46.31 0.3K
14:08 46.32 46.32 46.30 46.30 0.5K
14:09 46.31 46.31 46.30 46.30 0.3K
14:11 46.33 46.36 46.33 46.36 0.7K
14:13 46.37 46.37 46.36 46.36 0.6K
14:14 46.38 46.39 46.36 46.37 1.6K
14:15 46.37 46.37 46.36 46.36 0.6K
14:16 46.37 46.37 46.37 46.37 0.2K
14:18 46.37 46.37 46.37 46.37 0.9K
14:19 46.37 46.37 46.37 46.37 1.4K
14:20 46.38 46.38 46.37 46.37 0.4K
14:21 46.37 46.37 46.34 46.34 1.9K
14:22 46.33 46.33 46.32 46.32 0.4K
14:23 46.32 46.32 46.29 46.29 3.7K
14:24 46.28 46.32 46.28 46.32 0.7K
14:25 46.31 46.31 46.30 46.30 1.4K
14:26 46.26 46.26 46.25 46.25 3.7K
14:27 46.24 46.24 46.21 46.21 0.5K
14:28 46.20 46.21 46.20 46.20 3.0K
14:29 46.18 46.18 46.17 46.17 1.6K
14:30 46.21 46.23 46.21 46.21 8.6K
14:31 46.26 46.26 46.23 46.23 3.5K
14:32 46.21 46.21 46.21 46.21 0.3K
14:34 46.22 46.22 46.18 46.19 1.9K
14:35 46.21 46.21 46.21 46.21 1.1K
14:36 46.19 46.19 46.19 46.19 0.2K
14:37 46.20 46.22 46.18 46.22 2.4K
14:38 46.23 46.24 46.22 46.24 1.3K
14:39 46.24 46.27 46.23 46.27 1.6K
14:40 46.26 46.30 46.26 46.29 1.3K
14:41 46.29 46.29 46.24 46.24 1.3K
14:43 46.24 46.24 46.24 46.24 0.3K
14:44 46.26 46.26 46.19 46.19 2.3K
14:45 46.21 46.21 46.21 46.21 0.3K
14:46 46.18 46.21 46.18 46.21 1.3K
14:47 46.21 46.21 46.20 46.21 1.4K
14:50 46.22 46.29 46.22 46.29 9.1K
14:51 46.29 46.29 46.29 46.29 0.2K
14:52 46.28 46.28 46.25 46.25 2.4K
14:53 46.26 46.27 46.26 46.27 0.5K
14:54 46.26 46.27 46.26 46.27 0.7K
14:55 46.25 46.28 46.25 46.28 1.2K
14:56 46.25 46.25 46.24 46.24 4.7K
14:58 46.22 46.22 46.22 46.22 0.6K
14:59 46.20 46.20 46.18 46.18 0.3K
15:01 46.17 46.17 46.15 46.15 0.8K
15:02 46.16 46.17 46.15 46.15 0.8K
15:03 46.14 46.14 46.12 46.12 4.2K
15:04 46.12 46.12 46.11 46.12 1.0K
15:05 46.12 46.13 46.12 46.12 2.4K
15:06 46.11 46.11 46.11 46.11 0.9K
15:07 46.11 46.11 46.11 46.11 0.1K
15:08 46.10 46.10 46.06 46.06 1.5K
15:09 46.06 46.07 46.06 46.06 1.5K
15:10 46.05 46.05 46.04 46.04 0.9K
15:11 46.06 46.06 46.06 46.06 0.9K
15:12 46.05 46.05 46.04 46.04 0.7K
15:13 46.04 46.04 46.01 46.01 1.4K
15:14 46.03 46.04 46.03 46.04 0.5K
15:15 46.04 46.04 46.00 46.03 7.9K
15:16 46.04 46.04 46.04 46.04 0.2K
15:17 46.08 46.08 46.07 46.07 0.7K
15:18 46.07 46.07 46.04 46.04 1.0K
15:20 46.06 46.06 46.06 46.06 0.3K
15:21 46.05 46.05 46.05 46.05 0.2K
15:22 46.05 46.05 45.98 45.99 1.7K
15:23 46.00 46.01 46.00 46.01 0.9K
15:24 46.00 46.00 45.94 45.95 3.3K
15:25 45.94 45.94 45.93 45.94 2.4K
15:26 45.96 45.96 45.96 45.96 0.7K
15:27 45.94 45.96 45.94 45.95 1.7K
15:28 45.98 45.99 45.96 45.99 1.8K
15:29 45.97 46.00 45.97 45.97 1.6K
15:30 45.95 45.95 45.95 45.95 0.5K
15:31 45.97 45.97 45.96 45.96 0.5K
15:32 45.94 45.94 45.92 45.92 2.0K
15:33 45.91 45.92 45.89 45.89 3.7K
15:34 45.89 45.91 45.89 45.91 1.7K
15:35 45.91 45.92 45.91 45.92 0.7K
15:36 45.93 45.94 45.92 45.94 2.8K
15:37 45.91 45.93 45.89 45.89 4.3K
15:38 45.88 45.88 45.88 45.88 0.5K
15:39 45.89 45.90 45.87 45.90 2.5K
15:40 45.89 45.90 45.89 45.90 1.7K
15:41 45.90 45.91 45.90 45.91 0.8K
15:42 45.91 45.92 45.91 45.91 1.6K
15:43 45.90 45.90 45.89 45.89 1.7K
15:44 45.87 45.89 45.86 45.86 3.7K
15:45 45.87 45.87 45.82 45.83 1.0K
15:46 45.82 45.82 45.79 45.81 7.7K
15:47 45.81 45.83 45.81 45.83 1.2K
15:48 45.81 45.85 45.81 45.85 2.6K
15:49 45.85 45.86 45.80 45.81 4.8K
15:50 45.85 45.85 45.82 45.85 15.4K
15:51 45.83 45.89 45.83 45.85 6.3K
15:52 45.86 45.90 45.86 45.88 3.7K
15:53 45.87 45.87 45.82 45.84 6.9K
15:54 45.82 45.88 45.82 45.84 10.8K
15:55 45.82 45.87 45.82 45.86 9.1K
15:56 45.88 45.88 45.87 45.87 6.3K
15:57 45.88 45.90 45.88 45.88 12.1K
15:58 45.88 45.90 45.88 45.89 7.0K
15:59 45.90 45.95 45.88 45.95 24.0K
16:00 45.95 45.95 45.95 45.95 2,247.6K
16:01 45.95 45.95 45.95 45.95 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available