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 51.33 51.33 51.09 51.15 20.3K
09:31 51.00 51.15 51.00 51.09 0.9K
09:32 51.08 51.08 51.08 51.08 0.1K
09:33 51.03 51.30 51.03 51.17 1.6K
09:34 51.14 51.14 51.14 51.14 0.7K
09:35 51.14 51.26 51.14 51.21 3.8K
09:36 51.17 51.18 51.04 51.04 0.7K
09:38 51.00 51.00 51.00 51.00 2.0K
09:39 51.04 51.08 51.04 51.08 0.2K
09:40 51.10 51.14 51.06 51.06 1.5K
09:41 51.03 51.06 51.00 51.06 1.7K
09:42 50.98 50.98 50.95 50.95 0.6K
09:43 51.00 51.02 51.00 51.02 0.3K
09:44 51.08 51.08 51.00 51.00 0.3K
09:45 50.95 50.95 50.95 50.95 0.1K
09:46 50.98 50.99 50.96 50.98 0.7K
09:47 50.96 51.02 50.96 51.01 1.9K
09:48 51.04 51.11 51.04 51.11 1.2K
09:49 51.10 51.10 51.10 51.10 0.2K
09:50 51.01 51.01 50.98 50.98 1.1K
09:51 50.96 51.00 50.92 50.99 7.3K
09:52 50.94 50.99 50.94 50.99 0.2K
09:53 50.94 50.94 50.81 50.85 1.9K
09:54 50.79 50.79 50.79 50.79 2.1K
09:55 50.80 50.80 50.79 50.79 0.3K
09:56 50.85 50.85 50.84 50.84 0.8K
09:57 50.85 50.85 50.85 50.85 0.1K
09:59 50.91 50.91 50.91 50.91 0.5K
10:00 50.93 50.93 50.93 50.93 0.4K
10:01 50.94 51.00 50.94 50.98 1.4K
10:02 51.03 51.15 50.99 51.15 5.3K
10:03 51.14 51.16 51.09 51.15 2.0K
10:04 51.13 51.13 51.12 51.12 0.9K
10:05 51.15 51.16 51.09 51.16 5.4K
10:06 51.13 51.16 51.13 51.13 5.8K
10:07 51.12 51.12 51.12 51.12 0.3K
10:08 51.14 51.18 51.14 51.18 1.1K
10:09 51.19 51.19 51.14 51.14 1.6K
10:10 51.17 51.17 51.17 51.17 0.4K
10:11 51.19 51.19 51.15 51.15 0.2K
10:12 51.17 51.20 51.17 51.20 0.3K
10:15 51.15 51.15 51.14 51.14 0.3K
10:16 51.10 51.14 51.10 51.14 0.4K
10:17 51.16 51.17 51.16 51.17 0.2K
10:18 51.18 51.18 51.18 51.18 0.1K
10:19 51.14 51.16 51.14 51.16 0.9K
10:20 51.15 51.15 51.15 51.15 1.6K
10:21 51.17 51.17 51.13 51.13 0.3K
10:22 51.16 51.18 51.16 51.18 0.2K
10:23 51.14 51.14 51.11 51.11 0.4K
10:24 51.10 51.10 51.10 51.10 0.2K
10:25 51.13 51.16 51.13 51.16 1.5K
10:26 51.21 51.21 51.21 51.21 0.2K
10:27 51.25 51.25 51.24 51.24 0.6K
10:28 51.23 51.23 51.21 51.21 0.6K
10:29 51.25 51.25 51.22 51.22 0.3K
10:30 51.20 51.22 51.18 51.18 0.6K
10:31 51.16 51.16 51.16 51.16 0.2K
10:32 51.19 51.23 51.19 51.23 0.3K
10:33 51.26 51.26 51.26 51.26 0.1K
10:34 51.25 51.25 51.19 51.19 1.1K
10:35 51.17 51.22 51.17 51.20 0.4K
10:36 51.16 51.16 51.16 51.16 0.7K
10:38 51.20 51.20 51.17 51.17 0.6K
10:39 51.17 51.17 51.16 51.16 0.8K
10:40 51.19 51.19 51.19 51.19 0.1K
10:41 51.18 51.18 51.14 51.14 0.9K
10:42 51.13 51.14 51.12 51.12 0.9K
10:43 51.15 51.15 51.15 51.15 0.2K
10:44 51.15 51.16 51.14 51.16 1.1K
10:45 51.17 51.18 51.17 51.18 0.2K
10:46 51.17 51.17 51.14 51.14 1.2K
10:47 51.12 51.12 51.08 51.10 0.6K
10:48 51.08 51.08 51.08 51.08 0.2K
10:49 51.09 51.09 51.09 51.09 0.8K
10:50 51.10 51.12 51.10 51.12 0.6K
10:51 51.14 51.15 51.14 51.15 0.9K
10:52 51.15 51.15 51.14 51.15 1.2K
10:53 51.18 51.22 51.18 51.22 0.4K
10:54 51.25 51.25 51.20 51.20 2.1K
10:57 51.24 51.24 51.24 51.24 0.5K
10:58 51.27 51.32 51.27 51.32 2.0K
10:59 51.36 51.36 51.34 51.34 0.6K
11:00 51.30 51.34 51.30 51.34 1.5K
11:01 51.37 51.37 51.37 51.37 0.1K
11:02 51.37 51.39 51.37 51.39 0.4K
11:03 51.39 51.41 51.39 51.41 1.1K
11:05 51.42 51.42 51.37 51.37 1.0K
11:06 51.36 51.36 51.31 51.31 0.3K
11:07 51.30 51.30 51.26 51.26 0.3K
11:08 51.17 51.21 51.17 51.21 1.1K
11:10 51.27 51.27 51.27 51.27 0.5K
11:11 51.26 51.31 51.26 51.31 0.9K
11:12 51.34 51.34 51.34 51.34 0.1K
11:13 51.34 51.35 51.33 51.33 1.3K
11:14 51.35 51.35 51.35 51.35 2.1K
11:15 51.33 51.40 51.33 51.40 4.6K
11:17 51.41 51.41 51.37 51.37 1.8K
11:18 51.32 51.32 51.32 51.32 0.1K
11:20 51.34 51.35 51.34 51.35 0.5K
11:21 51.34 51.34 51.34 51.34 0.1K
11:22 51.34 51.34 51.34 51.34 2.0K
11:23 51.35 51.36 51.35 51.36 2.4K
11:24 51.34 51.38 51.33 51.38 1.0K
11:25 51.40 51.40 51.40 51.40 0.1K
11:26 51.40 51.43 51.40 51.43 0.6K
11:27 51.44 51.46 51.44 51.46 0.5K
11:28 51.49 51.49 51.46 51.49 3.9K
11:29 51.50 51.50 51.49 51.50 22.8K
11:30 51.48 51.49 51.48 51.49 1.1K
11:31 51.51 51.52 51.51 51.52 1.1K
11:32 51.52 51.52 51.48 51.48 2.1K
11:33 51.49 51.52 51.49 51.52 1.1K
11:34 51.53 51.53 51.50 51.50 0.3K
11:35 51.47 51.47 51.46 51.47 2.1K
11:36 51.54 51.55 51.54 51.55 5.0K
11:37 51.56 51.57 51.55 51.56 2.7K
11:38 51.56 51.56 51.54 51.54 0.7K
11:39 51.57 51.57 51.57 51.57 0.5K
11:40 51.58 51.58 51.58 51.58 0.3K
11:41 51.57 51.57 51.57 51.57 0.3K
11:42 51.58 51.59 51.58 51.59 0.7K
11:43 51.59 51.59 51.56 51.57 1.1K
11:44 51.58 51.58 51.58 51.58 0.5K
11:45 51.56 51.56 51.55 51.55 0.5K
11:46 51.54 51.54 51.54 51.54 0.2K
11:47 51.55 51.57 51.55 51.57 1.7K
11:48 51.56 51.57 51.56 51.57 0.8K
11:49 51.53 51.53 51.53 51.53 0.5K
11:50 51.53 51.53 51.53 51.53 0.1K
11:51 51.51 51.51 51.51 51.51 0.1K
11:52 51.52 51.52 51.51 51.51 0.6K
11:53 51.51 51.51 51.49 51.51 0.6K
11:54 51.51 51.51 51.51 51.51 0.2K
11:55 51.50 51.50 51.48 51.48 0.3K
11:56 51.47 51.47 51.45 51.47 0.7K
11:57 51.48 51.48 51.48 51.48 0.1K
11:58 51.48 51.48 51.46 51.46 0.7K
12:00 51.47 51.47 51.44 51.44 0.5K
12:01 51.44 51.46 51.43 51.43 0.7K
12:02 51.41 51.41 51.41 51.41 0.4K
12:03 51.43 51.43 51.43 51.43 0.2K
12:04 51.38 51.38 51.36 51.36 0.7K
12:05 51.38 51.39 51.37 51.37 0.7K
12:06 51.36 51.36 51.33 51.33 0.5K
12:08 51.36 51.36 51.36 51.36 0.6K
12:09 51.37 51.40 51.37 51.40 0.4K
12:10 51.40 51.40 51.38 51.38 0.5K
12:11 51.37 51.42 51.37 51.41 0.9K
12:12 51.47 51.47 51.47 51.47 0.2K
12:15 51.50 51.50 51.48 51.50 1.0K
12:16 51.52 51.52 51.52 51.52 0.3K
12:17 51.50 51.50 51.49 51.50 0.7K
12:19 51.47 51.47 51.47 51.47 0.7K
12:20 51.49 51.52 51.49 51.52 0.7K
12:21 51.49 51.49 51.49 51.49 0.4K
12:23 51.48 51.49 51.48 51.49 0.3K
12:24 51.48 51.48 51.48 51.48 0.1K
12:25 51.48 51.49 51.48 51.49 0.3K
12:26 51.50 51.50 51.50 51.50 0.1K
12:27 51.47 51.48 51.47 51.48 0.3K
12:29 51.46 51.46 51.46 51.46 0.3K
12:30 51.45 51.45 51.45 51.45 0.3K
12:31 51.45 51.45 51.41 51.42 0.8K
12:32 51.43 51.43 51.43 51.43 0.2K
12:34 51.41 51.41 51.40 51.40 1.2K
12:36 51.39 51.39 51.39 51.39 0.4K
12:38 51.41 51.41 51.41 51.41 0.2K
12:39 51.47 51.51 51.47 51.51 0.7K
12:40 51.51 51.51 51.46 51.46 0.6K
12:44 51.44 51.44 51.44 51.44 0.9K
12:45 51.46 51.49 51.46 51.49 0.8K
12:47 51.51 51.51 51.51 51.51 0.3K
12:48 51.48 51.48 51.48 51.48 0.2K
12:49 51.41 51.41 51.41 51.41 0.5K
12:51 51.39 51.39 51.39 51.39 0.3K
12:53 51.39 51.42 51.39 51.42 0.4K
12:55 51.47 51.47 51.47 51.47 0.2K
12:56 51.44 51.44 51.44 51.44 0.3K
12:58 51.42 51.42 51.42 51.42 0.7K
13:00 51.41 51.44 51.41 51.41 1.6K
13:01 51.43 51.44 51.43 51.44 0.3K
13:03 51.41 51.41 51.41 51.41 0.3K
13:04 51.38 51.39 51.38 51.39 0.5K
13:05 51.38 51.38 51.38 51.38 0.3K
13:06 51.39 51.39 51.35 51.35 2.5K
13:07 51.38 51.38 51.34 51.34 0.8K
13:09 51.34 51.34 51.34 51.34 0.1K
13:11 51.36 51.36 51.36 51.36 0.1K
13:12 51.38 51.39 51.38 51.39 0.5K
13:13 51.40 51.40 51.40 51.40 0.8K
13:16 51.42 51.42 51.42 51.42 0.5K
13:17 51.43 51.44 51.43 51.44 1.2K
13:18 51.46 51.46 51.46 51.46 0.1K
13:20 51.48 51.48 51.48 51.48 0.2K
13:21 51.39 51.39 51.39 51.39 2.4K
13:22 51.39 51.39 51.39 51.39 0.2K
13:24 51.38 51.38 51.38 51.38 0.1K
13:25 51.32 51.32 51.32 51.32 0.4K
13:26 51.32 51.37 51.32 51.37 0.5K
13:27 51.38 51.39 51.38 51.39 1.4K
13:30 51.41 51.43 51.41 51.43 0.6K
13:31 51.46 51.46 51.46 51.46 0.1K
13:32 51.50 51.50 51.50 51.50 0.1K
13:33 51.51 51.51 51.51 51.51 0.5K
13:34 51.53 51.54 51.53 51.53 1.3K
13:35 51.53 51.55 51.53 51.53 0.5K
13:36 51.53 51.54 51.53 51.54 0.4K
13:37 51.52 51.53 51.52 51.53 0.5K
13:38 51.54 51.56 51.53 51.55 1.3K
13:40 51.56 51.60 51.56 51.60 1.2K
13:41 51.58 51.58 51.55 51.56 2.8K
13:42 51.56 51.56 51.56 51.56 0.8K
13:43 51.56 51.56 51.54 51.55 1.1K
13:44 51.55 51.55 51.55 51.55 0.9K
13:45 51.53 51.55 51.53 51.54 1.4K
13:46 51.55 51.56 51.55 51.55 0.7K
13:48 51.55 51.55 51.55 51.55 0.5K
13:49 51.56 51.56 51.56 51.56 0.3K
13:50 51.57 51.59 51.57 51.59 0.7K
13:51 51.58 51.58 51.57 51.58 1.7K
13:52 51.56 51.58 51.54 51.57 4.2K
13:53 51.60 51.60 51.60 51.60 0.8K
13:54 51.59 51.59 51.59 51.59 0.1K
13:55 51.57 51.57 51.56 51.56 0.6K
13:56 51.57 51.57 51.53 51.53 1.2K
13:57 51.53 51.58 51.53 51.58 1.2K
13:58 51.55 51.56 51.55 51.56 1.4K
13:59 51.55 51.55 51.55 51.55 0.8K
14:00 51.54 51.54 51.48 51.48 1.6K
14:01 51.48 51.48 51.45 51.45 0.6K
14:02 51.46 51.48 51.46 51.48 0.9K
14:03 51.48 51.50 51.48 51.50 0.2K
14:04 51.50 51.50 51.50 51.50 0.1K
14:05 51.50 51.50 51.50 51.50 0.4K
14:06 51.50 51.53 51.50 51.53 0.7K
14:07 51.54 51.54 51.54 51.54 0.1K
14:08 51.52 51.52 51.51 51.51 0.8K
14:09 51.48 51.48 51.47 51.47 2.6K
14:10 51.50 51.51 51.50 51.51 0.6K
14:11 51.51 51.52 51.51 51.52 0.4K
14:12 51.51 51.51 51.51 51.51 0.9K
14:13 51.50 51.50 51.50 51.50 0.1K
14:14 51.49 51.51 51.49 51.51 0.4K
14:16 51.50 51.50 51.50 51.50 0.2K
14:17 51.47 51.52 51.47 51.52 1.8K
14:18 51.54 51.59 51.54 51.59 0.7K
14:19 51.56 51.58 51.56 51.58 0.2K
14:22 51.56 51.56 51.56 51.56 0.6K
14:23 51.55 51.55 51.55 51.55 0.4K
14:24 51.58 51.58 51.58 51.58 0.7K
14:25 51.60 51.60 51.58 51.58 3.1K
14:27 51.56 51.56 51.55 51.56 1.0K
14:29 51.55 51.55 51.55 51.55 1.8K
14:30 51.55 51.55 51.55 51.55 0.4K
14:31 51.55 51.55 51.54 51.54 2.4K
14:32 51.54 51.56 51.54 51.55 1.9K
14:33 51.57 51.57 51.57 51.57 0.7K
14:34 51.56 51.57 51.55 51.57 1.6K
14:35 51.55 51.55 51.55 51.55 3.7K
14:36 51.55 51.56 51.55 51.56 0.7K
14:37 51.57 51.59 51.57 51.58 1.4K
14:38 51.58 51.58 51.58 51.58 0.3K
14:40 51.57 51.57 51.56 51.56 2.4K
14:41 51.57 51.58 51.55 51.57 2.4K
14:43 51.55 51.56 51.55 51.56 2.7K
14:44 51.55 51.55 51.55 51.55 2.1K
14:45 51.57 51.57 51.56 51.56 1.1K
14:46 51.57 51.57 51.57 51.57 0.3K
14:47 51.57 51.58 51.57 51.58 1.1K
14:48 51.57 51.58 51.57 51.58 0.6K
14:49 51.59 51.59 51.59 51.59 0.1K
14:50 51.58 51.58 51.55 51.57 2.3K
14:51 51.58 51.60 51.58 51.60 0.9K
14:52 51.61 51.61 51.61 51.61 0.2K
14:53 51.62 51.64 51.62 51.64 0.5K
14:55 51.64 51.67 51.64 51.67 3.8K
14:56 51.67 51.68 51.65 51.68 1.6K
14:57 51.67 51.70 51.67 51.70 1.9K
14:59 51.71 51.71 51.70 51.71 0.3K
15:00 51.69 51.69 51.69 51.69 0.1K
15:01 51.69 51.69 51.66 51.67 0.8K
15:02 51.67 51.68 51.67 51.68 0.6K
15:03 51.67 51.69 51.67 51.69 0.7K
15:04 51.67 51.67 51.67 51.67 0.1K
15:05 51.68 51.68 51.65 51.65 2.1K
15:06 51.65 51.65 51.65 51.65 0.1K
15:07 51.65 51.65 51.64 51.64 0.7K
15:08 51.63 51.64 51.63 51.64 0.8K
15:09 51.64 51.64 51.63 51.63 3.7K
15:10 51.65 51.65 51.64 51.65 0.8K
15:11 51.66 51.68 51.66 51.68 0.8K
15:12 51.67 51.67 51.66 51.66 0.3K
15:13 51.65 51.66 51.65 51.66 0.6K
15:14 51.65 51.66 51.65 51.66 0.6K
15:15 51.66 51.66 51.63 51.63 4.1K
15:16 51.62 51.64 51.62 51.64 0.9K
15:18 51.63 51.63 51.63 51.63 2.4K
15:19 51.62 51.64 51.62 51.63 3.7K
15:20 51.62 51.62 51.62 51.62 0.7K
15:21 51.61 51.61 51.61 51.61 1.4K
15:22 51.61 51.61 51.59 51.59 1.7K
15:23 51.61 51.61 51.60 51.60 1.7K
15:24 51.60 51.61 51.60 51.61 1.5K
15:25 51.61 51.64 51.61 51.64 3.0K
15:26 51.65 51.65 51.62 51.64 7.8K
15:27 51.64 51.64 51.64 51.64 0.7K
15:28 51.65 51.65 51.65 51.65 1.3K
15:29 51.66 51.66 51.65 51.65 2.0K
15:30 51.65 51.66 51.64 51.64 0.6K
15:31 51.64 51.64 51.57 51.57 7.5K
15:32 51.57 51.58 51.57 51.58 2.4K
15:33 51.57 51.59 51.56 51.59 1.1K
15:34 51.60 51.60 51.60 51.60 1.9K
15:35 51.59 51.59 51.57 51.59 0.9K
15:36 51.60 51.61 51.60 51.61 2.1K
15:37 51.62 51.64 51.62 51.64 1.1K
15:38 51.66 51.66 51.66 51.66 1.2K
15:39 51.66 51.66 51.66 51.66 9.5K
15:40 51.66 51.67 51.66 51.67 1.2K
15:41 51.67 51.67 51.65 51.66 6.2K
15:42 51.67 51.70 51.67 51.69 4.8K
15:43 51.69 51.72 51.69 51.71 4.5K
15:44 51.72 51.75 51.72 51.75 5.2K
15:45 51.75 51.76 51.71 51.71 3.2K
15:46 51.70 51.74 51.70 51.74 2.6K
15:47 51.74 51.75 51.72 51.73 2.9K
15:48 51.73 51.78 51.72 51.77 4.4K
15:49 51.74 51.79 51.73 51.79 4.7K
15:50 51.75 51.78 51.75 51.75 15.2K
15:51 51.75 51.78 51.70 51.71 13.4K
15:52 51.74 51.74 51.69 51.71 13.4K
15:53 51.71 51.71 51.68 51.71 7.1K
15:54 51.70 51.71 51.69 51.71 4.8K
15:55 51.74 51.75 51.74 51.74 28.3K
15:56 51.76 51.77 51.75 51.75 7.4K
15:57 51.76 51.78 51.75 51.77 8.3K
15:58 51.77 51.78 51.75 51.76 7.7K
15:59 51.75 51.78 51.74 51.74 11.0K
16:00 51.72 51.72 51.72 51.72 188.5K
16:01 51.72 51.72 51.72 51.72 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available