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 52.34 52.37 51.94 52.34 844.5K
09:31 52.24 52.30 52.12 52.12 18.4K
09:32 51.80 51.90 51.57 51.57 5.7K
09:33 51.63 51.63 51.51 51.51 0.5K
09:34 51.69 51.69 51.69 51.69 1.4K
09:36 51.78 51.82 51.72 51.72 9.1K
09:37 51.81 51.95 51.74 51.95 4.1K
09:38 51.90 51.97 51.90 51.97 1.4K
09:39 51.99 52.10 51.92 51.92 5.3K
09:40 51.88 51.97 51.88 51.97 2.0K
09:41 51.99 52.05 51.99 52.02 4.2K
09:42 52.02 52.03 51.99 52.03 3.8K
09:43 52.03 52.10 52.03 52.08 2.7K
09:44 51.99 51.99 51.88 51.88 1.5K
09:45 51.89 51.99 51.84 51.95 4.9K
09:46 51.94 51.94 51.91 51.92 1.4K
09:47 51.79 51.79 51.65 51.71 3.7K
09:48 51.66 51.79 51.66 51.79 2.0K
09:49 51.73 51.85 51.73 51.83 1.9K
09:50 51.88 51.88 51.83 51.86 2.4K
09:51 51.88 51.90 51.85 51.90 1.1K
09:52 51.91 51.93 51.89 51.91 3.1K
09:53 51.88 51.88 51.78 51.78 0.7K
09:54 51.81 51.84 51.81 51.84 0.8K
09:55 51.86 51.87 51.76 51.76 5.3K
09:56 51.72 51.72 51.68 51.68 1.0K
09:57 51.68 51.68 51.68 51.68 0.3K
09:58 51.65 51.75 51.65 51.75 4.1K
09:59 51.76 51.77 51.75 51.76 2.9K
10:00 51.75 51.84 51.74 51.84 5.3K
10:01 51.84 51.84 51.80 51.82 1.3K
10:02 51.87 51.98 51.87 51.93 3.6K
10:03 51.95 51.95 51.92 51.92 1.6K
10:05 51.99 52.06 51.99 52.05 3.7K
10:06 52.06 52.06 51.97 51.97 1.8K
10:07 51.98 51.99 51.95 51.99 1.2K
10:08 51.99 51.99 51.97 51.99 1.3K
10:09 51.99 51.99 51.93 51.93 1.3K
10:10 51.85 51.86 51.83 51.86 2.2K
10:11 51.82 51.82 51.77 51.79 1.0K
10:12 51.80 51.80 51.78 51.80 1.1K
10:13 51.80 51.84 51.80 51.84 1.6K
10:14 51.84 51.84 51.83 51.84 1.7K
10:15 51.82 51.82 51.82 51.82 0.5K
10:16 51.85 51.86 51.83 51.83 0.8K
10:17 51.84 51.84 51.84 51.84 0.1K
10:18 51.91 51.91 51.91 51.91 0.6K
10:19 51.91 51.91 51.91 51.91 0.6K
10:20 51.93 52.02 51.93 52.02 2.2K
10:21 52.03 52.13 52.03 52.13 2.3K
10:22 52.15 52.19 52.15 52.19 2.6K
10:23 52.21 52.23 52.17 52.17 2.3K
10:24 52.21 52.21 52.21 52.21 0.1K
10:25 52.23 52.24 52.22 52.22 1.7K
10:26 52.22 52.24 52.22 52.22 1.4K
10:27 52.20 52.20 52.16 52.17 1.6K
10:28 52.17 52.17 52.13 52.13 0.5K
10:29 52.15 52.20 52.15 52.20 1.3K
10:30 52.13 52.15 52.08 52.15 3.1K
10:31 52.10 52.16 52.10 52.16 1.5K
10:32 52.19 52.19 52.14 52.14 2.2K
10:33 52.18 52.18 52.16 52.16 3.1K
10:34 52.16 52.16 52.14 52.16 3.9K
10:35 52.17 52.20 52.17 52.20 5.2K
10:36 52.20 52.21 52.15 52.15 1.8K
10:37 52.13 52.13 52.11 52.11 0.4K
10:38 52.06 52.06 52.04 52.05 1.4K
10:39 52.06 52.06 52.05 52.05 0.4K
10:40 52.02 52.04 52.02 52.04 0.7K
10:41 52.08 52.11 52.08 52.10 1.4K
10:42 52.11 52.11 52.05 52.11 1.5K
10:43 52.13 52.26 52.07 52.13 11.8K
10:44 52.15 52.15 52.12 52.15 2.6K
10:45 52.15 52.15 52.11 52.11 1.5K
10:46 52.10 52.13 52.10 52.11 2.4K
10:47 52.12 52.14 52.10 52.14 1.7K
10:48 52.13 52.14 52.11 52.14 1.5K
10:49 52.11 52.11 52.11 52.11 0.6K
10:50 52.11 52.11 52.08 52.08 1.1K
10:51 52.07 52.07 52.05 52.05 0.6K
10:52 52.05 52.05 52.01 52.01 0.7K
10:53 51.98 51.98 51.98 51.98 0.2K
10:54 52.01 52.02 52.00 52.01 1.3K
10:55 52.02 52.02 52.01 52.01 0.5K
10:56 52.00 52.00 51.97 51.97 0.7K
10:57 51.96 51.96 51.92 51.92 1.9K
10:58 51.94 51.97 51.94 51.95 0.8K
10:59 51.95 51.95 51.94 51.94 0.3K
11:00 51.97 51.97 51.91 51.91 1.3K
11:01 51.92 51.93 51.92 51.93 0.4K
11:02 51.92 51.92 51.89 51.91 1.2K
11:03 51.90 51.90 51.87 51.87 1.5K
11:04 51.83 51.85 51.81 51.81 0.5K
11:05 51.80 51.83 51.80 51.80 1.2K
11:06 51.82 51.82 51.78 51.78 1.6K
11:07 51.80 51.80 51.78 51.78 0.3K
11:08 51.77 51.79 51.76 51.79 1.7K
11:09 51.81 51.85 51.80 51.85 1.0K
11:10 51.87 51.88 51.86 51.88 2.1K
11:11 51.89 51.92 51.89 51.92 0.9K
11:12 51.92 51.94 51.92 51.94 0.5K
11:13 51.96 51.96 51.94 51.94 2.4K
11:14 51.93 51.95 51.93 51.95 0.4K
11:15 51.95 51.95 51.90 51.90 2.8K
11:16 51.91 51.93 51.89 51.89 0.9K
11:17 51.89 51.94 51.89 51.94 0.5K
11:18 51.92 51.97 51.92 51.97 2.8K
11:19 51.98 51.99 51.96 51.96 2.0K
11:20 51.95 51.98 51.95 51.98 0.5K
11:21 51.97 51.98 51.96 51.98 0.7K
11:22 51.99 51.99 51.97 51.97 0.8K
11:23 51.98 52.02 51.98 52.00 2.2K
11:24 52.03 52.03 51.99 51.99 0.7K
11:25 51.98 52.03 51.98 52.03 1.1K
11:26 52.00 52.00 52.00 52.00 1.7K
11:27 52.00 52.05 52.00 52.05 2.3K
11:28 52.06 52.08 52.06 52.06 1.4K
11:29 52.07 52.07 52.06 52.06 2.1K
11:30 52.04 52.04 52.01 52.03 1.2K
11:31 52.02 52.04 52.02 52.04 0.4K
11:32 52.05 52.06 52.05 52.06 0.4K
11:33 52.08 52.10 52.08 52.10 0.7K
11:34 52.09 52.12 52.09 52.10 1.1K
11:35 52.09 52.09 52.06 52.08 1.5K
11:37 52.09 52.09 52.04 52.04 1.0K
11:38 52.06 52.06 52.04 52.04 0.5K
11:39 52.03 52.03 51.99 51.99 0.9K
11:40 51.98 52.00 51.97 52.00 1.3K
11:41 52.01 52.03 52.01 52.03 1.8K
11:42 52.02 52.04 52.02 52.04 0.9K
11:43 52.03 52.03 52.03 52.03 0.1K
11:44 52.05 52.06 52.03 52.06 1.6K
11:45 52.05 52.05 52.05 52.05 0.9K
11:46 52.06 52.07 52.06 52.07 0.8K
11:47 52.05 52.05 52.05 52.05 1.5K
11:48 52.06 52.06 52.05 52.05 0.4K
11:49 52.05 52.07 52.04 52.04 1.8K
11:50 52.02 52.02 52.02 52.02 0.1K
11:51 51.96 51.96 51.96 51.96 0.6K
11:53 51.94 51.97 51.93 51.97 2.7K
11:54 51.95 51.95 51.94 51.94 0.7K
11:55 51.93 51.93 51.92 51.92 0.4K
11:56 51.94 51.95 51.94 51.95 0.8K
11:57 51.96 51.98 51.96 51.98 1.1K
11:58 51.98 51.99 51.97 51.97 1.9K
11:59 51.97 51.97 51.97 51.97 0.5K
12:00 51.96 51.96 51.96 51.96 0.9K
12:01 51.91 51.91 51.91 51.91 0.1K
12:02 51.93 51.96 51.93 51.96 1.2K
12:03 51.96 52.00 51.96 52.00 1.4K
12:04 51.99 51.99 51.99 51.99 0.1K
12:05 52.00 52.00 52.00 52.00 0.7K
12:06 52.00 52.00 51.96 51.97 2.4K
12:07 51.96 51.96 51.95 51.95 0.3K
12:09 51.95 51.95 51.95 51.95 0.2K
12:10 51.97 51.99 51.97 51.99 1.4K
12:11 51.98 51.98 51.98 51.98 0.5K
12:12 51.98 51.98 51.98 51.98 1.0K
12:13 51.97 51.97 51.94 51.94 0.9K
12:14 51.94 51.95 51.94 51.95 0.7K
12:15 51.93 51.94 51.92 51.92 1.2K
12:16 51.98 51.98 51.94 51.94 0.5K
12:18 51.96 51.96 51.96 51.96 0.4K
12:20 51.95 51.95 51.92 51.92 1.0K
12:21 51.90 51.90 51.90 51.90 0.6K
12:22 51.92 51.92 51.90 51.90 1.7K
12:23 51.92 51.92 51.89 51.89 0.6K
12:24 51.93 51.93 51.93 51.93 0.1K
12:25 51.94 51.94 51.94 51.94 0.1K
12:26 51.92 51.93 51.92 51.92 2.4K
12:27 51.92 51.92 51.92 51.92 0.4K
12:28 51.94 51.94 51.90 51.90 1.6K
12:29 51.88 51.88 51.88 51.88 0.1K
12:30 51.86 51.90 51.86 51.88 0.5K
12:32 51.89 51.91 51.89 51.90 0.6K
12:33 51.92 51.95 51.92 51.95 0.7K
12:34 51.95 51.95 51.93 51.93 2.9K
12:35 51.93 51.93 51.93 51.93 0.1K
12:36 51.93 51.93 51.87 51.90 1.9K
12:37 51.90 51.90 51.90 51.90 0.2K
12:38 51.87 51.87 51.83 51.83 1.0K
12:39 51.83 51.83 51.83 51.83 0.1K
12:40 51.81 51.81 51.80 51.81 1.1K
12:41 51.80 51.83 51.80 51.83 1.4K
12:42 51.84 51.84 51.84 51.84 0.4K
12:43 51.86 51.86 51.86 51.86 0.8K
12:44 51.85 51.85 51.84 51.85 2.3K
12:46 51.85 51.86 51.85 51.86 0.5K
12:47 51.86 51.86 51.85 51.85 0.7K
12:48 51.85 51.86 51.85 51.86 1.0K
12:49 51.85 51.85 51.83 51.83 1.0K
12:50 51.83 51.84 51.82 51.84 0.9K
12:51 51.83 51.83 51.81 51.81 0.6K
12:52 51.83 51.83 51.83 51.83 0.2K
12:53 51.84 51.84 51.84 51.84 0.3K
12:55 51.84 51.84 51.83 51.83 1.0K
12:56 51.84 51.85 51.84 51.85 0.8K
12:58 51.87 51.87 51.84 51.84 1.0K
12:59 51.85 51.85 51.85 51.85 0.2K
13:01 51.84 51.84 51.84 51.84 0.9K
13:02 51.85 51.85 51.85 51.85 0.4K
13:03 51.84 51.84 51.84 51.84 0.7K
13:04 51.85 51.85 51.85 51.85 0.4K
13:05 51.84 51.84 51.84 51.84 0.2K
13:06 51.85 51.85 51.85 51.85 0.2K
13:07 51.85 51.87 51.85 51.86 1.9K
13:08 51.86 51.87 51.86 51.87 0.7K
13:10 51.88 51.89 51.87 51.87 2.0K
13:11 51.87 51.87 51.87 51.87 0.2K
13:12 51.88 51.88 51.87 51.88 1.5K
13:13 51.85 51.85 51.84 51.84 0.6K
13:14 51.83 51.84 51.83 51.83 0.6K
13:15 51.83 51.83 51.78 51.78 2.3K
13:16 51.77 51.77 51.77 51.77 0.2K
13:17 51.75 51.76 51.74 51.76 4.4K
13:18 51.73 51.73 51.72 51.72 0.9K
13:19 51.73 51.75 51.73 51.75 0.7K
13:20 51.74 51.74 51.69 51.69 2.8K
13:21 51.68 51.68 51.66 51.66 0.3K
13:22 51.64 51.64 51.64 51.64 0.7K
13:23 51.62 51.62 51.61 51.61 0.3K
13:24 51.61 51.63 51.61 51.63 1.0K
13:26 51.61 51.61 51.61 51.61 0.5K
13:27 51.61 51.67 51.61 51.67 7.0K
13:28 51.70 51.70 51.69 51.69 1.6K
13:29 51.70 51.70 51.69 51.69 0.7K
13:31 51.70 51.73 51.70 51.73 0.5K
13:33 51.75 51.75 51.75 51.75 0.1K
13:35 51.74 51.74 51.71 51.71 4.6K
13:36 51.69 51.69 51.69 51.69 0.3K
13:37 51.73 51.73 51.73 51.73 0.6K
13:38 51.74 51.75 51.74 51.75 0.7K
13:39 51.76 51.77 51.76 51.76 0.6K
13:40 51.77 51.77 51.77 51.77 1.1K
13:41 51.76 51.76 51.72 51.72 0.8K
13:42 51.75 51.76 51.75 51.75 0.5K
13:43 51.74 51.74 51.74 51.74 0.3K
13:44 51.75 51.75 51.75 51.75 0.1K
13:45 51.73 51.73 51.73 51.73 0.2K
13:46 51.72 51.73 51.72 51.73 1.0K
13:47 51.74 51.74 51.74 51.74 0.1K
13:48 51.73 51.73 51.73 51.73 0.8K
13:49 51.72 51.73 51.71 51.71 0.8K
13:50 51.70 51.71 51.69 51.71 0.8K
13:51 51.72 51.72 51.69 51.69 1.3K
13:52 51.68 51.71 51.68 51.71 0.2K
13:53 51.72 51.88 51.72 51.78 3.9K
13:54 51.75 51.75 51.75 51.75 0.2K
13:56 51.75 51.75 51.74 51.74 1.1K
13:57 51.75 51.75 51.72 51.72 0.2K
13:58 51.76 51.76 51.76 51.76 0.6K
13:59 51.77 51.79 51.77 51.79 0.5K
14:00 51.80 51.80 51.80 51.80 0.1K
14:01 51.78 51.78 51.78 51.78 0.2K
14:03 51.76 51.81 51.76 51.81 0.9K
14:04 51.79 51.81 51.79 51.81 0.5K
14:05 51.82 51.82 51.82 51.82 0.1K
14:06 51.82 51.82 51.82 51.82 0.1K
14:07 51.83 51.83 51.83 51.83 0.3K
14:08 51.83 51.83 51.83 51.83 0.5K
14:09 51.82 51.82 51.79 51.79 2.9K
14:11 51.76 51.76 51.71 51.71 0.9K
14:12 51.76 51.76 51.76 51.76 0.1K
14:13 51.74 51.75 51.73 51.75 0.7K
14:14 51.75 51.75 51.74 51.74 0.6K
14:15 51.75 51.77 51.75 51.77 0.5K
14:17 51.76 51.76 51.76 51.76 1.0K
14:18 51.75 51.78 51.75 51.78 1.3K
14:19 51.79 51.81 51.78 51.78 2.3K
14:20 51.76 51.76 51.76 51.76 0.3K
14:21 51.77 51.79 51.77 51.79 0.6K
14:22 51.78 51.79 51.78 51.78 1.5K
14:24 51.78 51.78 51.77 51.77 0.7K
14:25 51.79 51.79 51.79 51.79 0.4K
14:26 51.80 51.80 51.77 51.77 3.1K
14:27 51.77 51.77 51.77 51.77 0.1K
14:28 51.73 51.73 51.72 51.72 0.4K
14:29 51.74 51.74 51.72 51.72 0.8K
14:30 51.72 51.74 51.72 51.74 0.7K
14:31 51.75 51.77 51.75 51.75 1.8K
14:34 51.77 51.80 51.76 51.78 2.3K
14:35 51.77 51.77 51.77 51.77 0.4K
14:37 51.78 51.78 51.75 51.75 2.0K
14:38 51.74 51.74 51.70 51.70 0.9K
14:39 51.70 51.72 51.70 51.72 0.5K
14:40 51.71 51.71 51.71 51.71 0.2K
14:41 51.70 51.70 51.70 51.70 0.4K
14:42 51.70 51.70 51.69 51.69 0.4K
14:43 51.72 51.72 51.70 51.70 2.5K
14:44 51.69 51.69 51.67 51.69 1.4K
14:45 51.69 51.70 51.69 51.70 0.7K
14:46 51.69 51.69 51.69 51.69 1.1K
14:47 51.69 51.69 51.69 51.69 0.7K
14:48 51.68 51.70 51.68 51.70 0.9K
14:49 51.71 51.72 51.70 51.72 0.5K
14:50 51.71 51.71 51.68 51.71 1.8K
14:52 51.72 51.72 51.71 51.71 1.1K
14:53 51.72 51.72 51.72 51.72 0.1K
14:54 51.72 51.73 51.72 51.72 0.7K
14:55 51.73 51.73 51.72 51.73 1.0K
14:57 51.72 51.73 51.72 51.73 0.4K
14:58 51.72 51.73 51.72 51.72 2.5K
14:59 51.73 51.73 51.73 51.73 0.3K
15:00 51.71 51.74 51.71 51.73 2.6K
15:01 51.72 51.72 51.71 51.71 1.0K
15:02 51.73 51.73 51.72 51.73 0.8K
15:04 51.76 51.76 51.73 51.73 1.2K
15:06 51.74 51.76 51.74 51.76 0.6K
15:07 51.76 51.76 51.76 51.76 0.4K
15:08 51.75 51.75 51.74 51.75 3.0K
15:09 51.76 51.76 51.75 51.75 1.0K
15:10 51.75 51.75 51.75 51.75 0.6K
15:11 51.75 51.75 51.74 51.74 0.8K
15:12 51.73 51.73 51.73 51.73 1.1K
15:13 51.73 51.74 51.73 51.74 0.8K
15:14 51.73 51.73 51.73 51.73 1.3K
15:15 51.72 51.72 51.72 51.72 0.9K
15:16 51.72 51.73 51.72 51.72 1.4K
15:18 51.72 51.72 51.72 51.72 1.5K
15:19 51.72 51.73 51.70 51.70 5.3K
15:20 51.70 51.71 51.70 51.70 2.1K
15:21 51.69 51.69 51.67 51.67 2.0K
15:22 51.65 51.67 51.65 51.67 2.2K
15:23 51.68 51.68 51.66 51.66 1.7K
15:24 51.65 51.65 51.65 51.65 0.2K
15:25 51.65 51.66 51.64 51.65 1.0K
15:26 51.66 51.67 51.66 51.67 2.9K
15:27 51.68 51.68 51.68 51.68 0.2K
15:28 51.70 51.70 51.69 51.70 0.6K
15:29 51.71 51.72 51.71 51.72 1.1K
15:30 51.71 51.73 51.71 51.73 6.4K
15:31 51.73 51.76 51.73 51.76 4.2K
15:32 51.76 51.77 51.75 51.77 6.3K
15:33 51.79 51.79 51.79 51.79 0.2K
15:34 51.80 51.84 51.80 51.84 1.6K
15:35 51.84 51.85 51.83 51.83 7.2K
15:36 51.84 51.84 51.82 51.82 1.6K
15:37 51.84 51.86 51.84 51.84 2.6K
15:38 51.84 51.86 51.83 51.83 3.6K
15:39 51.83 51.83 51.82 51.82 0.9K
15:40 51.82 51.84 51.82 51.84 3.2K
15:41 51.83 51.86 51.83 51.85 1.2K
15:42 51.85 51.85 51.83 51.83 2.8K
15:43 51.83 51.83 51.77 51.77 6.2K
15:44 51.79 51.79 51.77 51.79 3.1K
15:45 51.78 51.79 51.78 51.79 1.1K
15:46 51.75 51.77 51.75 51.77 3.8K
15:47 51.76 51.77 51.75 51.75 4.0K
15:48 51.75 51.76 51.75 51.76 0.8K
15:49 51.77 51.82 51.77 51.81 6.2K
15:50 51.80 51.80 51.73 51.77 14.7K
15:51 51.75 51.76 51.75 51.75 1.7K
15:52 51.78 51.78 51.75 51.75 4.8K
15:53 51.75 51.75 51.71 51.72 9.3K
15:54 51.74 51.74 51.70 51.70 6.7K
15:55 51.69 51.69 51.66 51.67 12.3K
15:56 51.66 51.67 51.62 51.63 11.1K
15:57 51.63 51.64 51.61 51.63 8.8K
15:58 51.63 51.64 51.62 51.62 18.2K
15:59 51.62 51.62 51.57 51.57 47.3K
16:00 51.57 51.57 51.57 51.57 1,908.6K
16:01 51.57 51.57 51.57 51.57 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available