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 51.11 51.12 51.08 51.08 14.4K
09:31 51.05 51.05 51.05 51.05 0.3K
09:32 51.07 51.22 51.07 51.22 0.5K
09:33 51.12 51.33 51.12 51.33 0.7K
09:34 51.20 51.20 51.19 51.19 3.3K
09:36 51.29 51.29 51.24 51.24 2.7K
09:37 51.27 51.31 51.27 51.31 0.7K
09:38 51.19 51.19 51.19 51.19 5.3K
09:40 51.20 51.20 51.10 51.14 0.9K
09:42 51.09 51.09 51.09 51.09 0.1K
09:43 51.14 51.14 51.14 51.14 0.1K
09:45 51.05 51.08 51.02 51.08 2.7K
09:46 51.09 51.09 51.09 51.09 0.2K
09:47 51.08 51.11 51.06 51.11 0.7K
09:48 51.07 51.07 51.05 51.05 0.5K
09:50 51.07 51.09 51.07 51.09 0.3K
09:51 51.10 51.10 51.10 51.10 0.2K
09:52 51.11 51.13 51.10 51.13 1.0K
09:53 51.14 51.14 51.12 51.12 0.6K
09:54 51.14 51.17 51.12 51.14 1.1K
09:55 51.11 51.18 51.11 51.18 0.7K
09:56 51.18 51.21 51.18 51.21 0.7K
09:57 51.21 51.21 51.21 51.21 0.4K
09:58 51.24 51.26 51.24 51.26 0.4K
09:59 51.22 51.24 51.19 51.22 1.0K
10:00 51.27 51.27 51.27 51.27 0.3K
10:01 51.31 51.33 51.31 51.33 0.3K
10:02 51.32 51.35 51.32 51.35 0.6K
10:03 51.39 51.39 51.39 51.39 0.1K
10:04 51.37 51.37 51.36 51.36 0.4K
10:05 51.35 51.35 51.35 51.35 0.5K
10:06 51.38 51.38 51.31 51.31 0.4K
10:07 51.26 51.33 51.26 51.31 2.3K
10:08 51.31 51.31 51.28 51.28 0.3K
10:09 51.27 51.28 51.27 51.28 0.7K
10:10 51.25 51.28 51.25 51.27 0.4K
10:11 51.27 51.27 51.23 51.23 0.5K
10:12 51.21 51.21 51.21 51.21 0.2K
10:13 51.17 51.17 51.17 51.17 0.1K
10:14 51.16 51.16 51.14 51.14 0.5K
10:15 51.17 51.17 51.09 51.09 1.0K
10:16 51.11 51.13 51.10 51.13 0.6K
10:17 51.17 51.21 51.16 51.21 1.3K
10:18 51.28 51.28 51.28 51.28 0.5K
10:19 51.30 51.33 51.27 51.33 1.1K
10:20 51.34 51.36 51.31 51.36 0.4K
10:21 51.38 51.38 51.33 51.33 0.8K
10:22 51.32 51.32 51.31 51.31 0.4K
10:23 51.31 51.32 51.31 51.32 0.2K
10:24 51.30 51.30 51.29 51.29 0.3K
10:25 51.28 51.28 51.28 51.28 0.1K
10:26 51.24 51.24 51.24 51.24 0.2K
10:27 51.20 51.20 51.20 51.20 0.2K
10:28 51.15 51.15 51.15 51.15 0.1K
10:29 51.16 51.16 51.16 51.16 0.1K
10:31 51.11 51.11 51.11 51.11 0.2K
10:32 51.11 51.11 51.10 51.10 2.1K
10:33 51.11 51.12 51.11 51.12 0.4K
10:34 51.13 51.13 51.13 51.13 0.4K
10:35 51.14 51.15 51.14 51.15 0.3K
10:37 51.15 51.16 51.15 51.16 0.2K
10:38 51.18 51.18 51.18 51.18 0.1K
10:39 51.21 51.23 51.21 51.23 0.4K
10:40 51.21 51.24 51.21 51.24 1.3K
10:41 51.23 51.27 51.23 51.27 1.2K
10:42 51.27 51.27 51.26 51.26 1.1K
10:44 51.26 51.26 51.26 51.26 0.1K
10:45 51.27 51.28 51.27 51.28 0.3K
10:46 51.29 51.29 51.27 51.27 0.4K
10:49 51.25 51.25 51.24 51.24 0.4K
10:50 51.21 51.21 51.17 51.20 0.9K
10:51 51.23 51.26 51.23 51.26 0.6K
10:53 51.26 51.28 51.25 51.27 2.3K
10:54 51.24 51.24 51.24 51.24 2.5K
10:55 51.24 51.24 51.24 51.24 0.3K
10:56 51.25 51.27 51.25 51.27 0.6K
10:57 51.30 51.30 51.30 51.30 0.2K
10:58 51.31 51.31 51.30 51.30 0.3K
10:59 51.31 51.34 51.31 51.34 1.8K
11:00 51.32 51.32 51.32 51.32 0.3K
11:01 51.30 51.30 51.29 51.29 1.5K
11:02 51.30 51.31 51.30 51.31 0.4K
11:03 51.28 51.28 51.28 51.28 1.3K
11:04 51.32 51.32 51.32 51.32 0.7K
11:05 51.33 51.33 51.31 51.31 0.4K
11:06 51.32 51.32 51.32 51.32 0.3K
11:07 51.34 51.35 51.34 51.35 0.4K
11:08 51.37 51.39 51.36 51.36 1.0K
11:09 51.34 51.34 51.34 51.34 0.1K
11:11 51.37 51.43 51.37 51.43 1.2K
11:12 51.41 51.41 51.41 51.41 0.2K
11:13 51.41 51.41 51.41 51.41 0.1K
11:15 51.39 51.39 51.39 51.39 2.4K
11:16 51.41 51.41 51.40 51.40 0.6K
11:17 51.41 51.42 51.41 51.42 0.6K
11:18 51.34 51.37 51.34 51.37 2.4K
11:20 51.36 51.36 51.33 51.33 0.3K
11:21 51.35 51.38 51.35 51.38 1.3K
11:22 51.38 51.38 51.38 51.38 0.2K
11:23 51.37 51.40 51.36 51.36 0.6K
11:24 51.36 51.37 51.36 51.37 0.3K
11:25 51.37 51.37 51.35 51.35 0.5K
11:26 51.38 51.40 51.38 51.39 0.6K
11:28 51.39 51.39 51.39 51.39 0.1K
11:29 51.37 51.40 51.36 51.40 1.3K
11:30 51.37 51.39 51.37 51.39 0.4K
11:31 51.41 51.41 51.41 51.41 0.8K
11:33 51.43 51.44 51.41 51.41 0.6K
11:34 51.40 51.40 51.40 51.40 0.4K
11:35 51.40 51.41 51.40 51.41 0.3K
11:36 51.42 51.43 51.40 51.40 0.6K
11:37 51.41 51.43 51.41 51.42 2.0K
11:38 51.42 51.43 51.42 51.43 0.2K
11:39 51.40 51.40 51.35 51.38 0.7K
11:40 51.41 51.41 51.41 51.41 0.5K
11:41 51.40 51.40 51.35 51.39 1.6K
11:43 51.43 51.49 51.43 51.49 0.5K
11:44 51.52 51.53 51.48 51.48 0.9K
11:47 51.45 51.46 51.43 51.46 0.3K
11:48 51.47 51.47 51.46 51.46 0.6K
11:49 51.45 51.45 51.43 51.43 0.3K
11:50 51.44 51.44 51.39 51.39 0.6K
11:51 51.41 51.42 51.41 51.42 0.5K
11:53 51.40 51.40 51.37 51.37 0.9K
11:54 51.37 51.38 51.33 51.33 0.6K
11:55 51.30 51.30 51.30 51.30 0.4K
11:56 51.31 51.31 51.29 51.29 0.4K
11:57 51.30 51.30 51.26 51.28 1.7K
11:58 51.38 51.38 51.38 51.38 0.8K
11:59 51.38 51.38 51.33 51.33 1.5K
12:01 51.33 51.33 51.33 51.33 0.7K
12:02 51.30 51.30 51.30 51.30 0.6K
12:03 51.33 51.33 51.33 51.33 0.2K
12:04 51.30 51.30 51.30 51.30 0.5K
12:06 51.35 51.35 51.35 51.35 0.2K
12:08 51.36 51.38 51.35 51.35 0.9K
12:09 51.36 51.38 51.36 51.38 1.5K
12:10 51.38 51.39 51.38 51.39 0.7K
12:11 51.36 51.38 51.36 51.38 1.7K
12:12 51.39 51.39 51.39 51.39 0.1K
12:14 51.37 51.37 51.37 51.37 0.8K
12:16 51.40 51.40 51.37 51.37 0.6K
12:17 51.39 51.39 51.39 51.39 0.6K
12:18 51.40 51.40 51.40 51.40 2.1K
12:19 51.40 51.40 51.38 51.38 0.9K
12:20 51.38 51.39 51.38 51.39 1.1K
12:22 51.38 51.40 51.38 51.40 0.6K
12:23 51.41 51.41 51.41 51.41 0.5K
12:24 51.40 51.41 51.40 51.41 0.5K
12:25 51.41 51.41 51.41 51.41 0.1K
12:26 51.40 51.42 51.39 51.42 1.7K
12:28 51.43 51.43 51.43 51.43 0.5K
12:29 51.41 51.41 51.41 51.41 0.7K
12:30 51.42 51.44 51.42 51.44 0.8K
12:31 51.44 51.44 51.44 51.44 0.1K
12:32 51.44 51.44 51.44 51.44 2.9K
12:33 51.45 51.46 51.39 51.39 1.6K
12:34 51.41 51.44 51.41 51.44 1.0K
12:35 51.42 51.42 51.41 51.42 0.9K
12:36 51.42 51.42 51.42 51.42 0.5K
12:37 51.43 51.44 51.43 51.44 1.3K
12:38 51.47 51.47 51.47 51.47 0.1K
12:39 51.45 51.45 51.41 51.41 0.8K
12:40 51.42 51.42 51.39 51.39 1.1K
12:41 51.40 51.40 51.40 51.40 0.4K
12:42 51.41 51.41 51.40 51.40 1.0K
12:43 51.41 51.44 51.41 51.44 0.7K
12:44 51.43 51.43 51.42 51.42 1.0K
12:45 51.43 51.43 51.42 51.42 0.5K
12:46 51.43 51.44 51.43 51.43 0.5K
12:47 51.42 51.42 51.42 51.42 0.3K
12:48 51.39 51.44 51.39 51.44 1.3K
12:49 51.40 51.40 51.39 51.39 0.8K
12:50 51.39 51.44 51.39 51.44 1.6K
12:51 51.43 51.43 51.42 51.43 1.3K
12:52 51.45 51.45 51.42 51.42 0.8K
12:53 51.41 51.41 51.41 51.41 0.4K
12:54 51.42 51.42 51.39 51.39 0.5K
12:55 51.39 51.39 51.39 51.39 0.2K
12:56 51.39 51.39 51.39 51.39 0.2K
12:57 51.38 51.40 51.38 51.40 0.4K
12:58 51.40 51.40 51.40 51.40 0.3K
12:59 51.39 51.41 51.39 51.41 0.7K
13:00 51.39 51.43 51.39 51.42 2.8K
13:01 51.41 51.42 51.41 51.42 0.3K
13:03 51.42 51.44 51.42 51.44 0.6K
13:04 51.45 51.46 51.45 51.46 0.6K
13:05 51.44 51.44 51.44 51.44 0.3K
13:06 51.45 51.46 51.45 51.46 0.4K
13:08 51.44 51.44 51.44 51.44 0.4K
13:09 51.43 51.43 51.43 51.43 0.2K
13:10 51.43 51.43 51.41 51.41 0.6K
13:11 51.40 51.40 51.37 51.37 0.6K
13:12 51.34 51.35 51.34 51.34 0.7K
13:13 51.32 51.32 51.32 51.32 0.1K
13:15 51.31 51.31 51.31 51.31 0.1K
13:16 51.30 51.30 51.30 51.30 0.5K
13:17 51.27 51.29 51.27 51.29 0.4K
13:18 51.27 51.27 51.25 51.25 0.3K
13:19 51.25 51.25 51.25 51.25 0.8K
13:20 51.25 51.25 51.25 51.25 0.2K
13:21 51.25 51.25 51.25 51.25 0.6K
13:22 51.26 51.26 51.23 51.23 0.2K
13:23 51.23 51.23 51.23 51.23 0.1K
13:24 51.23 51.23 51.21 51.23 1.6K
13:26 51.21 51.21 51.21 51.21 0.1K
13:28 51.22 51.22 51.22 51.22 0.5K
13:29 51.21 51.21 51.16 51.16 1.9K
13:30 51.15 51.15 51.15 51.15 3.5K
13:32 51.18 51.18 51.17 51.17 0.8K
13:33 51.17 51.18 51.17 51.18 1.5K
13:34 51.17 51.17 51.14 51.14 0.4K
13:35 51.12 51.12 51.12 51.12 0.1K
13:36 51.13 51.13 51.13 51.13 0.5K
13:37 51.14 51.14 51.11 51.11 0.6K
13:38 51.13 51.13 51.13 51.13 0.4K
13:39 51.13 51.15 51.13 51.15 0.5K
13:40 51.15 51.15 51.13 51.13 0.4K
13:41 51.14 51.17 51.14 51.17 1.1K
13:42 51.16 51.16 51.16 51.16 0.2K
13:43 51.17 51.17 51.17 51.17 0.3K
13:44 51.18 51.19 51.18 51.19 0.3K
13:45 51.14 51.16 51.14 51.16 1.3K
13:46 51.18 51.18 51.18 51.18 0.2K
13:47 51.19 51.19 51.19 51.19 1.0K
13:48 51.16 51.18 51.16 51.18 0.4K
13:49 51.22 51.22 51.20 51.20 8.8K
13:50 51.17 51.17 51.17 51.17 0.2K
13:52 51.18 51.18 51.18 51.18 0.4K
13:53 51.16 51.16 51.15 51.15 0.6K
13:54 51.15 51.15 51.14 51.14 0.3K
13:55 51.13 51.13 51.13 51.13 0.2K
13:56 51.11 51.11 51.11 51.11 0.9K
13:57 51.12 51.12 51.12 51.12 2.4K
13:58 51.13 51.13 51.12 51.12 0.6K
14:00 51.14 51.14 51.13 51.13 0.4K
14:01 51.11 51.13 51.10 51.13 1.3K
14:02 51.13 51.13 51.13 51.13 0.3K
14:03 51.12 51.12 51.10 51.10 3.6K
14:04 51.11 51.11 51.09 51.09 2.5K
14:05 51.09 51.09 51.06 51.06 12.0K
14:06 51.07 51.11 51.07 51.07 1.8K
14:07 51.08 51.09 51.08 51.09 0.3K
14:08 51.07 51.07 51.05 51.05 4.1K
14:09 51.05 51.05 51.05 51.05 0.6K
14:10 51.05 51.05 51.05 51.05 0.1K
14:11 51.05 51.06 51.05 51.06 0.4K
14:12 51.07 51.07 51.07 51.07 0.1K
14:13 51.05 51.07 51.05 51.07 0.6K
14:14 51.05 51.08 51.05 51.08 0.4K
14:15 51.09 51.09 51.09 51.09 0.1K
14:16 51.09 51.09 51.07 51.07 0.9K
14:17 51.06 51.06 50.99 50.99 3.6K
14:18 51.01 51.02 51.01 51.02 0.4K
14:19 50.99 50.99 50.99 50.99 2.2K
14:21 50.96 50.96 50.96 50.96 0.5K
14:22 50.98 51.00 50.98 51.00 0.8K
14:25 51.00 51.01 50.99 50.99 0.5K
14:27 51.00 51.00 50.99 50.99 1.4K
14:28 50.99 50.99 50.99 50.99 0.2K
14:30 51.02 51.03 51.02 51.03 0.3K
14:31 51.03 51.04 51.02 51.04 0.6K
14:32 51.03 51.07 51.03 51.07 0.3K
14:33 51.05 51.05 51.05 51.05 0.9K
14:34 51.06 51.07 51.05 51.05 1.0K
14:35 51.04 51.05 51.04 51.05 0.5K
14:37 51.05 51.06 51.05 51.06 0.2K
14:38 51.02 51.02 50.99 50.99 1.0K
14:39 51.00 51.03 51.00 51.03 1.1K
14:40 51.02 51.04 51.02 51.02 0.8K
14:41 51.05 51.06 51.05 51.06 0.2K
14:42 51.06 51.06 51.06 51.06 0.2K
14:43 51.06 51.06 51.02 51.02 1.5K
14:44 51.04 51.05 51.04 51.05 0.6K
14:45 51.03 51.03 50.98 50.98 0.6K
14:46 51.01 51.05 51.01 51.05 1.9K
14:47 51.05 51.05 51.05 51.05 0.1K
14:48 51.05 51.05 51.05 51.05 0.3K
14:49 51.07 51.07 51.07 51.07 0.3K
14:51 51.08 51.10 51.08 51.10 1.5K
14:52 51.10 51.12 51.10 51.12 1.5K
14:53 51.12 51.13 51.12 51.13 0.8K
14:54 51.14 51.15 51.14 51.15 0.4K
14:55 51.16 51.16 51.16 51.16 0.1K
14:56 51.13 51.13 51.13 51.13 2.1K
14:57 51.17 51.18 51.17 51.18 0.7K
14:59 51.16 51.18 51.16 51.17 0.6K
15:00 51.15 51.15 51.13 51.14 2.0K
15:01 51.14 51.14 51.10 51.10 0.9K
15:02 51.12 51.16 51.12 51.15 0.7K
15:03 51.11 51.13 51.11 51.13 1.3K
15:04 51.14 51.14 51.11 51.11 0.7K
15:05 51.11 51.11 51.10 51.10 0.5K
15:06 51.09 51.10 51.09 51.10 0.9K
15:07 51.08 51.08 51.08 51.08 0.2K
15:08 51.06 51.10 51.06 51.10 3.8K
15:09 51.09 51.09 51.06 51.07 1.1K
15:10 51.06 51.07 51.06 51.07 0.3K
15:11 51.08 51.08 51.07 51.07 0.8K
15:12 51.06 51.13 51.06 51.13 3.9K
15:13 51.13 51.15 51.13 51.15 0.6K
15:14 51.14 51.14 51.14 51.14 1.7K
15:15 51.13 51.15 51.13 51.15 1.2K
15:16 51.17 51.22 51.17 51.22 1.1K
15:17 51.21 51.22 51.21 51.22 0.5K
15:18 51.21 51.21 51.21 51.21 0.6K
15:19 51.22 51.24 51.21 51.21 1.9K
15:20 51.22 51.27 51.22 51.27 2.1K
15:21 51.30 51.30 51.30 51.30 0.3K
15:23 51.31 51.31 51.30 51.30 1.2K
15:24 51.29 51.29 51.28 51.28 0.6K
15:25 51.28 51.28 51.28 51.28 0.5K
15:26 51.27 51.27 51.25 51.25 0.9K
15:27 51.26 51.29 51.25 51.29 2.0K
15:28 51.30 51.32 51.30 51.30 0.7K
15:29 51.29 51.30 51.27 51.29 4.0K
15:30 51.30 51.33 51.28 51.33 1.2K
15:31 51.30 51.32 51.30 51.30 1.6K
15:32 51.28 51.28 51.27 51.27 0.2K
15:33 51.25 51.25 51.22 51.22 3.4K
15:34 51.22 51.23 51.20 51.20 3.6K
15:35 51.21 51.22 51.20 51.21 2.9K
15:36 51.17 51.17 51.17 51.17 3.2K
15:37 51.17 51.21 51.17 51.18 8.0K
15:38 51.19 51.19 51.17 51.17 1.3K
15:39 51.18 51.18 51.17 51.18 2.6K
15:40 51.18 51.20 51.18 51.19 2.9K
15:41 51.19 51.21 51.19 51.20 3.3K
15:42 51.20 51.20 51.18 51.18 3.2K
15:43 51.18 51.18 51.15 51.16 7.2K
15:44 51.16 51.16 51.15 51.15 4.8K
15:45 51.12 51.14 51.11 51.13 4.0K
15:46 51.12 51.13 51.11 51.11 5.0K
15:47 51.11 51.12 51.10 51.11 6.7K
15:48 51.11 51.11 51.10 51.11 4.5K
15:49 51.11 51.11 51.05 51.05 8.3K
15:50 51.06 51.12 51.04 51.10 10.9K
15:51 51.10 51.10 51.06 51.10 8.2K
15:52 51.09 51.14 51.09 51.14 3.9K
15:53 51.14 51.15 51.11 51.11 5.8K
15:54 51.11 51.11 51.01 51.01 12.0K
15:55 50.98 51.03 50.96 50.96 14.3K
15:56 50.95 51.05 50.95 51.03 16.2K
15:57 51.00 51.01 50.96 50.96 13.0K
15:58 50.97 50.97 50.95 50.97 10.7K
15:59 50.96 50.96 50.90 50.93 47.5K
16:00 50.93 50.93 50.93 50.93 4,968.8K
16:01 50.93 50.93 50.93 50.93 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available