Magna Intl

MGA
🏛️ canada →
68.34
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 50.45 51.40 50.45 51.20 42.6K
09:31 51.22 51.22 50.84 51.03 2.8K
09:32 50.92 51.07 50.86 51.05 3.6K
09:33 51.16 51.23 51.13 51.21 3.7K
09:34 51.22 51.22 51.03 51.16 18.0K
09:35 51.08 51.25 51.07 51.16 20.8K
09:36 51.13 51.24 51.04 51.04 13.6K
09:37 51.10 51.19 51.08 51.10 24.2K
09:38 51.13 51.17 51.04 51.15 11.7K
09:39 51.17 51.19 51.16 51.16 0.8K
09:40 51.19 51.19 51.09 51.15 2.2K
09:41 51.15 51.25 51.15 51.20 21.2K
09:42 51.21 51.21 51.14 51.14 1.6K
09:43 51.14 51.14 51.00 51.06 6.7K
09:44 51.05 51.16 51.05 51.11 1.9K
09:45 51.06 51.10 51.05 51.07 0.7K
09:46 51.12 51.12 50.90 50.90 14.8K
09:47 50.92 50.97 50.92 50.97 2.1K
09:48 50.98 50.99 50.95 50.99 12.3K
09:49 50.99 50.99 50.86 50.87 3.9K
09:50 50.83 50.88 50.81 50.81 0.9K
09:51 50.75 50.77 50.70 50.77 1.4K
09:52 50.80 50.84 50.80 50.84 5.9K
09:53 50.90 50.91 50.86 50.87 6.1K
09:54 50.89 50.89 50.84 50.88 0.5K
09:55 50.83 50.86 50.79 50.79 1.1K
09:56 50.79 50.81 50.76 50.76 1.2K
09:57 50.74 50.81 50.74 50.81 2.2K
09:58 50.81 50.81 50.70 50.80 3.0K
09:59 50.82 50.84 50.80 50.84 0.8K
10:00 50.87 50.97 50.85 50.97 4.3K
10:01 50.93 51.04 50.93 51.04 5.5K
10:02 51.06 51.08 51.01 51.03 4.1K
10:03 51.05 51.06 51.01 51.01 1.0K
10:04 51.06 51.08 51.06 51.07 0.8K
10:05 51.13 51.17 51.09 51.17 4.6K
10:06 51.17 51.18 51.12 51.18 8.9K
10:07 51.14 51.14 51.09 51.12 1.5K
10:08 51.09 51.19 51.09 51.19 2.0K
10:09 51.17 51.17 51.14 51.14 0.7K
10:10 51.07 51.07 51.07 51.07 0.6K
10:11 51.12 51.18 51.10 51.18 1.7K
10:12 51.11 51.11 51.11 51.11 0.4K
10:13 51.11 51.13 51.07 51.13 0.8K
10:14 51.09 51.09 51.01 51.01 8.9K
10:15 51.03 51.03 50.98 50.98 0.5K
10:16 50.99 50.99 50.90 50.90 2.2K
10:17 50.88 50.99 50.88 50.95 2.7K
10:18 50.90 50.90 50.89 50.89 1.0K
10:19 50.96 50.97 50.93 50.93 0.8K
10:20 50.96 50.99 50.96 50.99 1.4K
10:21 50.89 50.93 50.88 50.88 1.5K
10:22 50.88 50.91 50.88 50.91 0.7K
10:23 50.91 50.91 50.90 50.90 0.4K
10:25 50.87 50.87 50.84 50.84 1.6K
10:26 50.84 50.86 50.82 50.82 2.0K
10:27 50.82 50.88 50.81 50.85 1.8K
10:28 50.87 50.87 50.82 50.85 1.0K
10:29 50.82 50.85 50.82 50.84 1.0K
10:30 50.78 50.81 50.78 50.78 2.6K
10:31 50.74 50.81 50.70 50.81 4.9K
10:32 50.76 50.78 50.76 50.78 1.3K
10:33 50.85 50.85 50.83 50.85 0.7K
10:34 50.84 50.84 50.82 50.82 0.2K
10:35 50.82 50.82 50.82 50.82 0.4K
10:36 50.80 50.80 50.73 50.75 1.6K
10:37 50.76 50.78 50.76 50.76 3.8K
10:38 50.72 50.74 50.70 50.74 0.8K
10:39 50.76 50.84 50.76 50.84 0.9K
10:40 50.86 50.91 50.85 50.91 1.5K
10:41 50.90 50.92 50.90 50.92 1.2K
10:42 50.91 50.98 50.91 50.98 4.0K
10:43 51.00 51.03 51.00 51.01 2.1K
10:44 51.02 51.03 51.02 51.03 0.3K
10:45 51.04 51.06 51.02 51.02 1.1K
10:46 51.04 51.12 51.04 51.12 4.2K
10:47 51.08 51.10 51.05 51.10 1.3K
10:48 51.07 51.07 51.03 51.03 1.2K
10:49 51.03 51.04 51.01 51.04 0.7K
10:50 51.03 51.04 51.03 51.04 1.7K
10:51 51.02 51.05 51.02 51.03 0.7K
10:52 51.03 51.03 51.03 51.03 0.2K
10:53 51.01 51.05 51.01 51.05 0.6K
10:54 51.03 51.05 50.97 50.97 1.1K
10:55 50.99 51.00 50.95 50.95 0.8K
10:56 50.92 50.92 50.92 50.92 0.1K
10:57 50.93 50.93 50.93 50.93 0.6K
10:58 50.92 50.92 50.88 50.88 1.5K
10:59 50.90 50.90 50.81 50.81 4.0K
11:00 50.82 50.82 50.78 50.78 0.6K
11:01 50.80 50.80 50.77 50.77 2.0K
11:02 50.76 50.78 50.75 50.78 1.8K
11:03 50.80 50.80 50.80 50.80 0.7K
11:04 50.80 50.86 50.79 50.81 2.6K
11:05 50.82 50.85 50.79 50.79 0.7K
11:06 50.75 50.78 50.75 50.77 1.7K
11:07 50.78 50.80 50.78 50.79 0.8K
11:08 50.77 50.81 50.77 50.81 0.7K
11:09 50.80 50.80 50.78 50.80 0.5K
11:10 50.78 50.79 50.76 50.77 1.9K
11:11 50.77 50.80 50.77 50.80 1.2K
11:12 50.83 50.86 50.83 50.86 0.6K
11:13 50.88 50.92 50.88 50.91 1.9K
11:14 50.88 50.93 50.88 50.92 0.9K
11:15 50.90 50.90 50.87 50.87 1.1K
11:16 50.89 50.89 50.87 50.87 0.7K
11:17 50.85 50.86 50.82 50.82 0.7K
11:18 50.84 50.85 50.82 50.83 1.0K
11:19 50.89 50.89 50.82 50.82 3.4K
11:20 50.81 50.85 50.81 50.85 2.0K
11:21 50.81 50.88 50.81 50.88 1.0K
11:23 50.82 50.82 50.80 50.80 0.7K
11:24 50.83 50.86 50.83 50.86 1.1K
11:25 50.87 50.87 50.80 50.80 1.6K
11:26 50.80 50.83 50.80 50.82 0.4K
11:27 50.83 50.84 50.78 50.78 0.8K
11:28 50.80 50.80 50.75 50.75 1.1K
11:29 50.75 50.78 50.74 50.74 1.2K
11:30 50.71 50.71 50.71 50.71 0.8K
11:31 50.74 50.76 50.74 50.75 1.8K
11:32 50.76 50.77 50.76 50.77 0.6K
11:33 50.78 50.79 50.78 50.79 1.9K
11:34 50.78 50.78 50.77 50.77 1.2K
11:35 50.75 50.78 50.75 50.77 0.5K
11:36 50.79 50.79 50.77 50.77 0.7K
11:37 50.76 50.76 50.76 50.76 0.1K
11:38 50.75 50.76 50.75 50.75 0.4K
11:39 50.76 50.76 50.73 50.73 1.5K
11:40 50.73 50.73 50.73 50.73 0.3K
11:41 50.75 50.75 50.73 50.73 0.5K
11:42 50.78 50.78 50.75 50.77 0.5K
11:43 50.78 50.80 50.78 50.79 1.0K
11:44 50.78 50.80 50.78 50.80 2.2K
11:45 50.78 50.78 50.74 50.74 0.6K
11:46 50.75 50.75 50.72 50.72 0.8K
11:47 50.68 50.70 50.67 50.70 1.4K
11:48 50.72 50.72 50.72 50.72 0.2K
11:49 50.71 50.71 50.71 50.71 0.1K
11:50 50.69 50.69 50.69 50.69 0.1K
11:51 50.66 50.66 50.60 50.60 4.6K
11:52 50.59 50.64 50.59 50.61 6.1K
11:53 50.62 50.64 50.62 50.64 2.1K
11:55 50.63 50.68 50.63 50.64 5.2K
11:57 50.61 50.61 50.54 50.58 2.0K
11:58 50.61 50.61 50.59 50.59 0.3K
11:59 50.59 50.59 50.57 50.57 0.5K
12:00 50.60 50.60 50.57 50.57 0.3K
12:01 50.61 50.66 50.61 50.66 1.3K
12:02 50.70 50.74 50.70 50.74 0.5K
12:03 50.74 50.74 50.70 50.72 1.8K
12:04 50.68 50.70 50.68 50.70 1.0K
12:05 50.70 50.75 50.69 50.75 1.4K
12:06 50.76 50.77 50.76 50.76 0.8K
12:08 50.78 50.78 50.76 50.76 0.3K
12:09 50.75 50.76 50.74 50.76 0.7K
12:10 50.78 50.79 50.78 50.79 0.3K
12:11 50.80 50.80 50.74 50.77 1.3K
12:12 50.76 50.76 50.76 50.76 0.1K
12:13 50.78 50.80 50.78 50.80 1.9K
12:14 50.80 50.85 50.80 50.85 1.8K
12:15 50.83 50.83 50.82 50.82 0.7K
12:16 50.85 50.85 50.79 50.79 1.9K
12:17 50.80 50.80 50.78 50.78 0.5K
12:18 50.80 50.80 50.78 50.78 0.7K
12:19 50.73 50.74 50.71 50.71 1.5K
12:20 50.74 50.75 50.73 50.75 0.7K
12:21 50.76 50.77 50.74 50.74 0.4K
12:22 50.72 50.72 50.69 50.69 4.3K
12:23 50.70 50.70 50.70 50.70 0.1K
12:24 50.68 50.68 50.68 50.68 0.6K
12:25 50.67 50.67 50.67 50.67 0.4K
12:26 50.67 50.67 50.66 50.66 0.3K
12:27 50.64 50.64 50.62 50.62 0.3K
12:28 50.64 50.64 50.60 50.60 2.3K
12:29 50.60 50.65 50.60 50.63 1.1K
12:30 50.65 50.65 50.63 50.63 0.7K
12:32 50.66 50.66 50.66 50.66 0.2K
12:33 50.66 50.66 50.66 50.66 0.1K
12:34 50.67 50.67 50.67 50.67 0.1K
12:35 50.68 50.68 50.67 50.67 0.3K
12:36 50.67 50.77 50.67 50.77 1.2K
12:37 50.73 50.73 50.73 50.73 0.2K
12:38 50.75 50.77 50.75 50.77 0.6K
12:39 50.78 50.78 50.77 50.77 0.7K
12:40 50.79 50.79 50.76 50.77 0.4K
12:41 50.80 50.80 50.80 50.80 0.2K
12:42 50.78 50.78 50.74 50.75 1.4K
12:43 50.77 50.78 50.77 50.78 0.3K
12:44 50.85 50.85 50.85 50.85 0.7K
12:45 50.84 50.84 50.83 50.83 0.3K
12:47 50.86 50.86 50.86 50.86 0.3K
12:48 50.83 50.85 50.83 50.85 0.4K
12:49 50.84 50.84 50.84 50.84 0.2K
12:50 50.82 50.82 50.80 50.82 0.4K
12:51 50.82 50.83 50.82 50.83 0.2K
12:52 50.85 50.87 50.85 50.87 2.4K
12:53 50.84 50.84 50.84 50.84 1.0K
12:54 50.86 50.87 50.86 50.87 0.5K
12:55 50.88 50.88 50.88 50.88 0.2K
12:56 50.89 50.89 50.89 50.89 0.4K
12:58 50.90 50.92 50.90 50.92 0.8K
12:59 50.92 50.92 50.90 50.92 1.8K
13:00 50.93 50.93 50.93 50.93 0.2K
13:02 50.92 50.92 50.92 50.92 0.1K
13:03 50.94 50.96 50.94 50.96 0.4K
13:04 50.98 51.02 50.98 51.02 4.4K
13:05 51.04 51.08 51.04 51.06 3.5K
13:06 51.03 51.03 51.03 51.03 0.5K
13:07 51.02 51.02 50.98 50.98 0.4K
13:08 50.99 51.03 50.99 51.03 0.5K
13:09 51.03 51.10 51.03 51.10 0.3K
13:10 51.09 51.09 51.06 51.07 1.7K
13:11 51.06 51.08 51.06 51.08 0.2K
13:12 51.05 51.08 51.05 51.08 0.4K
13:13 51.12 51.12 51.09 51.10 1.0K
13:16 51.13 51.13 51.10 51.10 0.7K
13:17 51.15 51.18 51.11 51.17 3.9K
13:18 51.19 51.21 51.18 51.21 2.7K
13:19 51.20 51.23 51.20 51.23 1.2K
13:20 51.21 51.21 51.14 51.14 3.5K
13:21 51.15 51.15 51.15 51.15 0.4K
13:22 51.14 51.14 51.08 51.08 0.5K
13:24 51.08 51.12 51.08 51.11 1.5K
13:25 51.10 51.10 51.10 51.10 0.1K
13:26 51.10 51.10 51.09 51.09 0.3K
13:27 51.05 51.05 51.05 51.05 0.1K
13:28 51.04 51.07 51.04 51.07 0.4K
13:29 51.06 51.06 51.06 51.06 0.1K
13:31 51.09 51.09 51.09 51.09 1.0K
13:33 51.12 51.12 51.12 51.12 0.5K
13:34 51.11 51.11 51.08 51.11 1.2K
13:35 51.09 51.18 51.08 51.13 1.2K
13:36 51.13 51.15 51.09 51.11 0.6K
13:37 51.12 51.16 51.12 51.16 0.8K
13:38 51.15 51.15 51.13 51.13 0.6K
13:39 51.14 51.14 51.14 51.14 0.2K
13:40 51.13 51.13 51.13 51.13 0.5K
13:41 51.12 51.14 51.12 51.12 0.7K
13:42 51.14 51.14 51.14 51.14 1.3K
13:43 51.17 51.18 51.17 51.18 0.5K
13:44 51.20 51.20 51.17 51.17 0.9K
13:45 51.19 51.19 51.17 51.17 0.4K
13:46 51.18 51.18 51.17 51.17 0.3K
13:47 51.18 51.18 51.17 51.17 1.4K
13:48 51.15 51.15 51.15 51.15 0.8K
13:49 51.17 51.17 51.17 51.17 0.1K
13:50 51.17 51.17 51.16 51.16 0.9K
13:51 51.16 51.16 51.16 51.16 0.1K
13:52 51.17 51.17 51.16 51.16 0.2K
13:53 51.16 51.16 51.15 51.15 0.7K
13:55 51.14 51.18 51.14 51.18 2.0K
13:56 51.18 51.18 51.15 51.15 1.2K
13:57 51.11 51.15 51.11 51.15 2.3K
13:58 51.14 51.17 51.12 51.12 0.6K
13:59 51.11 51.11 51.09 51.09 0.5K
14:00 51.10 51.13 51.10 51.11 0.6K
14:01 51.11 51.11 51.11 51.11 1.1K
14:02 51.10 51.10 51.10 51.10 0.7K
14:03 51.12 51.12 51.12 51.12 4.4K
14:04 51.12 51.12 51.11 51.11 3.1K
14:05 51.12 51.12 51.08 51.09 2.7K
14:06 51.08 51.08 51.05 51.05 0.7K
14:08 51.04 51.04 51.04 51.04 0.3K
14:09 51.05 51.05 51.03 51.04 2.0K
14:10 51.04 51.05 51.04 51.05 0.3K
14:11 51.06 51.06 51.04 51.04 0.8K
14:12 51.03 51.05 51.03 51.05 1.0K
14:13 51.06 51.06 51.02 51.02 2.2K
14:14 51.04 51.04 51.02 51.02 0.8K
14:15 51.02 51.05 51.02 51.05 1.2K
14:16 51.06 51.08 51.06 51.08 0.4K
14:18 51.06 51.06 51.06 51.06 0.5K
14:19 51.07 51.07 51.07 51.07 0.2K
14:20 51.06 51.07 51.06 51.07 0.5K
14:21 51.07 51.07 51.05 51.05 0.7K
14:22 51.05 51.05 51.04 51.05 1.4K
14:23 51.06 51.06 51.06 51.06 0.5K
14:24 51.05 51.07 51.05 51.05 2.8K
14:25 51.04 51.04 51.01 51.01 0.5K
14:26 51.03 51.05 51.03 51.04 1.3K
14:27 51.02 51.02 50.99 50.99 1.1K
14:28 51.01 51.01 51.01 51.01 0.3K
14:29 51.02 51.03 51.00 51.00 0.7K
14:30 51.00 51.00 51.00 51.00 0.3K
14:31 51.02 51.02 51.02 51.02 0.1K
14:32 51.02 51.04 51.01 51.02 2.5K
14:33 51.01 51.01 51.00 51.00 0.8K
14:34 51.03 51.03 50.99 50.99 4.0K
14:35 51.01 51.01 50.97 50.97 1.5K
14:36 50.96 50.99 50.96 50.98 1.7K
14:37 50.98 50.98 50.98 50.98 0.3K
14:38 50.96 50.96 50.96 50.96 0.5K
14:40 50.96 50.96 50.93 50.93 1.2K
14:41 50.92 50.94 50.92 50.94 1.4K
14:42 50.93 50.96 50.93 50.96 0.5K
14:44 50.95 50.96 50.95 50.96 0.4K
14:45 50.95 50.95 50.91 50.91 3.4K
14:46 50.93 50.93 50.93 50.93 0.5K
14:47 50.94 50.94 50.94 50.94 1.0K
14:48 50.95 50.98 50.95 50.96 0.7K
14:49 50.95 50.95 50.92 50.92 1.9K
14:50 50.91 50.91 50.89 50.89 3.1K
14:51 50.91 50.91 50.88 50.88 1.5K
14:52 50.87 50.87 50.85 50.85 0.9K
14:53 50.85 50.85 50.85 50.85 0.2K
14:54 50.87 50.87 50.85 50.85 0.5K
14:55 50.87 50.87 50.87 50.87 0.5K
14:56 50.86 50.89 50.86 50.89 0.9K
14:57 50.90 50.90 50.84 50.84 1.9K
14:58 50.84 50.84 50.84 50.84 0.1K
14:59 50.82 50.83 50.82 50.83 0.6K
15:00 50.84 50.84 50.83 50.83 0.9K
15:01 50.85 50.86 50.85 50.86 0.2K
15:02 50.85 50.89 50.85 50.89 3.4K
15:03 50.90 50.90 50.90 50.90 6.5K
15:04 50.91 50.93 50.91 50.93 3.9K
15:06 50.94 50.96 50.94 50.95 2.2K
15:07 50.95 50.95 50.95 50.95 0.4K
15:08 50.93 50.93 50.92 50.92 1.2K
15:09 50.92 50.92 50.88 50.88 1.1K
15:10 50.90 50.90 50.87 50.87 8.9K
15:11 50.85 50.85 50.85 50.85 0.4K
15:12 50.84 50.86 50.84 50.85 0.7K
15:13 50.85 50.85 50.82 50.82 2.6K
15:14 50.84 50.84 50.84 50.84 1.6K
15:15 50.87 50.87 50.83 50.83 1.2K
15:16 50.85 50.85 50.85 50.85 0.7K
15:17 50.87 50.88 50.85 50.85 2.5K
15:18 50.84 50.86 50.83 50.83 3.1K
15:19 50.83 50.86 50.83 50.84 1.1K
15:20 50.84 50.84 50.84 50.84 0.9K
15:21 50.83 50.84 50.83 50.84 1.2K
15:22 50.84 50.84 50.84 50.84 0.1K
15:23 50.85 50.85 50.81 50.81 6.3K
15:24 50.82 50.86 50.81 50.82 2.8K
15:25 50.80 50.83 50.80 50.81 2.2K
15:26 50.81 50.81 50.79 50.79 1.9K
15:27 50.78 50.78 50.77 50.78 6.8K
15:28 50.81 50.83 50.79 50.80 5.7K
15:29 50.79 50.79 50.74 50.74 1.0K
15:30 50.72 50.77 50.71 50.71 2.9K
15:31 50.73 50.74 50.72 50.74 1.7K
15:32 50.75 50.79 50.75 50.78 2.0K
15:33 50.77 50.77 50.77 50.77 1.0K
15:34 50.76 50.79 50.76 50.79 6.0K
15:35 50.79 50.79 50.76 50.76 4.7K
15:36 50.77 50.78 50.75 50.78 3.5K
15:37 50.78 50.78 50.76 50.76 1.1K
15:38 50.75 50.76 50.74 50.75 1.5K
15:39 50.76 50.77 50.73 50.73 3.1K
15:40 50.72 50.75 50.70 50.70 4.5K
15:41 50.71 50.72 50.71 50.72 1.1K
15:42 50.74 50.77 50.74 50.77 2.6K
15:43 50.78 50.78 50.75 50.75 2.1K
15:44 50.74 50.76 50.72 50.76 2.0K
15:45 50.76 50.77 50.74 50.74 1.5K
15:46 50.75 50.75 50.73 50.73 1.5K
15:47 50.72 50.74 50.72 50.74 2.0K
15:48 50.74 50.77 50.74 50.77 3.7K
15:49 50.76 50.80 50.76 50.79 2.6K
15:50 50.73 50.79 50.72 50.79 10.6K
15:51 50.78 50.78 50.77 50.78 1.7K
15:52 50.76 50.80 50.76 50.79 5.3K
15:53 50.80 50.80 50.80 50.80 19.6K
15:54 50.80 50.87 50.80 50.86 9.3K
15:55 50.86 50.90 50.80 50.82 10.0K
15:56 50.86 50.86 50.83 50.85 8.6K
15:57 50.85 50.88 50.85 50.87 5.8K
15:58 50.87 50.89 50.86 50.89 7.9K
15:59 50.88 50.89 50.85 50.88 13.7K
16:00 50.88 50.88 50.88 50.88 991.5K
16:01 50.88 50.88 50.88 50.88 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available