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 50.16 50.16 50.16 50.16 825.0K
09:31 50.16 50.28 50.16 50.22 3.4K
09:32 50.20 50.25 50.20 50.25 0.9K
09:33 50.25 50.27 50.25 50.27 0.6K
09:34 50.15 50.27 50.14 50.27 0.5K
09:35 50.27 50.29 50.22 50.29 1.1K
09:36 50.32 50.37 50.32 50.37 0.7K
09:37 50.40 50.40 50.40 50.40 0.3K
09:38 50.41 50.41 50.40 50.40 0.8K
09:39 50.32 50.39 50.32 50.39 0.3K
09:40 50.19 50.19 50.17 50.17 2.3K
09:41 50.16 50.16 50.11 50.12 2.5K
09:43 50.19 50.29 50.19 50.22 12.6K
09:44 50.23 50.23 50.23 50.23 0.1K
09:45 50.22 50.24 50.13 50.13 2.4K
09:46 50.11 50.11 50.11 50.11 0.1K
09:47 50.16 50.16 50.14 50.16 1.2K
09:49 50.14 50.17 50.14 50.14 0.4K
09:50 50.15 50.15 50.07 50.10 0.5K
09:51 50.09 50.09 50.09 50.09 0.1K
09:52 50.07 50.07 50.07 50.07 1.3K
09:53 50.11 50.11 50.11 50.11 1.2K
09:55 50.11 50.11 50.09 50.11 2.8K
09:56 50.14 50.14 50.12 50.12 3.1K
09:57 50.07 50.07 50.03 50.07 4.3K
09:58 50.08 50.09 50.08 50.09 0.7K
09:59 50.08 50.08 50.08 50.08 0.8K
10:00 50.05 50.11 50.04 50.11 0.8K
10:01 50.11 50.15 50.11 50.15 0.6K
10:02 50.19 50.19 50.19 50.19 0.1K
10:03 50.15 50.15 50.14 50.14 0.5K
10:04 50.20 50.20 50.18 50.18 0.9K
10:05 50.15 50.15 50.15 50.15 0.2K
10:06 50.14 50.14 50.14 50.14 0.7K
10:07 50.14 50.16 50.13 50.15 5.3K
10:08 50.13 50.14 50.13 50.14 1.8K
10:09 50.12 50.12 50.11 50.11 0.8K
10:10 50.11 50.11 50.10 50.10 1.9K
10:11 50.11 50.11 50.10 50.10 6.0K
10:12 50.09 50.17 50.09 50.17 1.9K
10:14 50.17 50.21 50.17 50.21 0.4K
10:16 50.23 50.23 50.22 50.22 0.5K
10:17 50.25 50.27 50.25 50.26 0.7K
10:18 50.27 50.30 50.27 50.30 0.4K
10:19 50.32 50.32 50.28 50.28 2.2K
10:21 50.29 50.29 50.27 50.27 1.3K
10:23 50.27 50.27 50.25 50.25 0.3K
10:24 50.27 50.27 50.27 50.27 0.8K
10:25 50.26 50.26 50.26 50.26 0.1K
10:26 50.26 50.26 50.26 50.26 1.1K
10:27 50.26 50.27 50.26 50.27 1.5K
10:28 50.27 50.27 50.27 50.27 1.0K
10:29 50.27 50.27 50.25 50.25 0.9K
10:30 50.25 50.25 50.23 50.23 0.6K
10:31 50.26 50.26 50.26 50.26 0.1K
10:32 50.26 50.26 50.25 50.25 0.3K
10:33 50.25 50.25 50.25 50.25 0.2K
10:34 50.24 50.26 50.24 50.26 0.2K
10:35 50.23 50.24 50.23 50.24 0.9K
10:36 50.24 50.24 50.23 50.24 3.2K
10:37 50.23 50.25 50.23 50.25 4.8K
10:38 50.25 50.25 50.25 50.25 0.5K
10:39 50.25 50.25 50.24 50.24 4.6K
10:40 50.24 50.24 50.22 50.22 1.2K
10:42 50.20 50.20 50.19 50.19 1.2K
10:43 50.19 50.22 50.17 50.22 3.8K
10:44 50.23 50.23 50.23 50.23 0.6K
10:45 50.23 50.23 50.22 50.22 0.5K
10:46 50.21 50.22 50.21 50.22 0.2K
10:47 50.21 50.21 50.17 50.17 0.5K
10:48 50.21 50.21 50.21 50.21 0.4K
10:49 50.17 50.17 50.17 50.17 0.5K
10:50 50.18 50.18 50.18 50.18 0.1K
10:51 50.19 50.19 50.19 50.19 1.9K
10:52 50.16 50.16 50.16 50.16 1.2K
10:53 50.15 50.15 50.14 50.14 0.6K
10:55 50.17 50.17 50.17 50.17 1.0K
10:56 50.18 50.18 50.18 50.18 0.2K
10:57 50.19 50.22 50.19 50.22 0.6K
10:58 50.23 50.25 50.23 50.25 0.4K
10:59 50.24 50.25 50.24 50.25 1.9K
11:00 50.26 50.26 50.25 50.26 1.6K
11:02 50.25 50.25 50.25 50.25 0.5K
11:03 50.24 50.24 50.23 50.23 1.0K
11:05 50.24 50.24 50.24 50.24 0.3K
11:06 50.22 50.24 50.22 50.24 1.0K
11:07 50.24 50.24 50.24 50.24 0.4K
11:08 50.22 50.22 50.22 50.22 0.1K
11:09 50.21 50.22 50.21 50.21 0.5K
11:11 50.21 50.22 50.21 50.21 2.0K
11:12 50.20 50.20 50.20 50.20 0.1K
11:13 50.21 50.21 50.19 50.19 0.8K
11:14 50.19 50.19 50.18 50.18 0.4K
11:15 50.17 50.17 50.17 50.17 0.7K
11:17 50.17 50.18 50.17 50.17 0.4K
11:18 50.15 50.15 50.11 50.11 2.0K
11:20 50.11 50.11 50.10 50.10 0.3K
11:21 50.08 50.08 50.08 50.08 0.1K
11:22 50.08 50.08 50.04 50.04 0.4K
11:23 50.03 50.06 50.03 50.06 0.4K
11:24 50.07 50.07 50.07 50.07 0.9K
11:25 50.08 50.08 50.08 50.08 0.1K
11:27 50.04 50.04 50.04 50.04 0.5K
11:28 50.03 50.08 50.02 50.08 4.7K
11:29 50.09 50.09 50.09 50.09 0.1K
11:30 50.12 50.12 50.12 50.12 0.3K
11:31 50.13 50.13 50.13 50.13 0.5K
11:32 50.16 50.16 50.14 50.16 0.9K
11:33 50.18 50.20 50.18 50.20 1.1K
11:35 50.23 50.24 50.23 50.24 0.4K
11:36 50.21 50.21 50.20 50.20 1.6K
11:37 50.21 50.21 50.21 50.21 0.1K
11:39 50.21 50.21 50.20 50.20 0.3K
11:40 50.19 50.22 50.19 50.21 2.5K
11:41 50.23 50.25 50.22 50.22 1.2K
11:42 50.23 50.23 50.23 50.23 0.3K
11:43 50.20 50.20 50.20 50.20 0.1K
11:44 50.22 50.25 50.22 50.25 11.3K
11:45 50.25 50.25 50.24 50.25 2.5K
11:46 50.29 50.29 50.29 50.29 0.1K
11:47 50.28 50.28 50.28 50.28 0.1K
11:48 50.28 50.28 50.26 50.28 1.0K
11:49 50.29 50.29 50.29 50.29 0.2K
11:50 50.29 50.30 50.29 50.30 2.3K
11:51 50.30 50.30 50.30 50.30 2.1K
11:52 50.30 50.31 50.30 50.31 1.5K
11:53 50.31 50.32 50.31 50.32 2.6K
11:54 50.31 50.31 50.31 50.31 0.7K
11:55 50.31 50.35 50.31 50.35 0.6K
11:56 50.36 50.36 50.36 50.36 0.4K
11:57 50.38 50.38 50.36 50.36 0.4K
11:59 50.38 50.39 50.38 50.39 0.3K
12:00 50.36 50.36 50.36 50.36 0.5K
12:01 50.39 50.39 50.38 50.38 1.4K
12:02 50.38 50.38 50.38 50.38 1.3K
12:03 50.38 50.38 50.38 50.38 0.1K
12:05 50.38 50.39 50.38 50.38 2.4K
12:06 50.33 50.33 50.33 50.33 2.5K
12:07 50.33 50.33 50.33 50.33 1.7K
12:08 50.32 50.33 50.32 50.33 0.4K
12:09 50.33 50.33 50.30 50.32 3.7K
12:10 50.36 50.36 50.36 50.36 0.3K
12:11 50.36 50.37 50.36 50.37 0.2K
12:12 50.38 50.38 50.38 50.38 0.1K
12:13 50.36 50.36 50.36 50.36 0.2K
12:15 50.36 50.37 50.36 50.37 0.8K
12:16 50.36 50.40 50.36 50.40 0.7K
12:17 50.39 50.39 50.38 50.38 0.7K
12:19 50.39 50.41 50.39 50.41 0.4K
12:20 50.44 50.44 50.44 50.44 0.5K
12:21 50.45 50.45 50.44 50.44 0.3K
12:22 50.43 50.45 50.42 50.45 1.1K
12:23 50.46 50.46 50.45 50.45 0.9K
12:24 50.46 50.47 50.46 50.47 0.2K
12:25 50.48 50.48 50.48 50.48 0.1K
12:26 50.47 50.47 50.47 50.47 0.4K
12:27 50.46 50.46 50.44 50.44 0.4K
12:28 50.44 50.44 50.44 50.44 0.1K
12:29 50.43 50.43 50.43 50.43 0.1K
12:30 50.43 50.46 50.43 50.46 0.5K
12:32 50.50 50.50 50.50 50.50 2.7K
12:33 50.50 50.50 50.47 50.47 0.9K
12:34 50.48 50.48 50.48 50.48 0.1K
12:35 50.46 50.47 50.45 50.47 0.7K
12:37 50.48 50.48 50.48 50.48 0.1K
12:38 50.50 50.50 50.49 50.49 0.5K
12:39 50.50 50.50 50.50 50.50 0.1K
12:40 50.49 50.53 50.49 50.53 1.8K
12:41 50.54 50.54 50.51 50.52 0.9K
12:42 50.53 50.53 50.50 50.50 0.2K
12:43 50.51 50.51 50.51 50.51 0.1K
12:44 50.49 50.49 50.49 50.49 0.3K
12:45 50.50 50.50 50.50 50.50 0.3K
12:46 50.50 50.53 50.50 50.53 6.2K
12:47 50.50 50.50 50.50 50.50 0.3K
12:48 50.48 50.48 50.48 50.48 0.2K
12:49 50.49 50.49 50.49 50.49 0.3K
12:50 50.50 50.52 50.50 50.52 0.4K
12:51 50.52 50.54 50.52 50.54 3.7K
12:52 50.58 50.61 50.58 50.61 3.9K
12:53 50.63 50.68 50.63 50.67 1.8K
12:54 50.64 50.65 50.61 50.65 4.2K
12:55 50.69 50.69 50.69 50.69 1.0K
12:57 50.65 50.66 50.65 50.66 3.3K
12:59 50.65 50.65 50.64 50.64 0.5K
13:00 50.63 50.63 50.61 50.61 1.1K
13:02 50.59 50.59 50.58 50.58 0.6K
13:03 50.63 50.63 50.63 50.63 0.3K
13:04 50.64 50.64 50.63 50.64 0.5K
13:05 50.65 50.65 50.65 50.65 0.1K
13:06 50.65 50.65 50.64 50.64 0.2K
13:07 50.65 50.65 50.64 50.64 0.3K
13:08 50.65 50.67 50.63 50.67 3.1K
13:09 50.68 50.72 50.68 50.72 1.5K
13:10 50.74 50.75 50.72 50.72 2.4K
13:12 50.73 50.78 50.73 50.78 2.9K
13:13 50.78 50.83 50.78 50.83 3.1K
13:14 50.84 50.84 50.81 50.81 0.6K
13:15 50.82 50.82 50.82 50.82 0.2K
13:16 50.83 50.88 50.83 50.86 1.4K
13:17 50.85 50.87 50.85 50.85 3.4K
13:18 50.86 50.86 50.84 50.84 0.4K
13:19 50.83 50.83 50.83 50.83 0.3K
13:20 50.84 50.84 50.84 50.84 0.3K
13:21 50.83 50.83 50.83 50.83 0.5K
13:23 50.85 50.85 50.82 50.82 1.3K
13:25 50.83 50.85 50.83 50.85 1.3K
13:27 50.81 50.83 50.81 50.83 0.6K
13:28 50.82 50.85 50.82 50.85 0.4K
13:30 50.84 50.84 50.84 50.84 0.4K
13:31 50.84 50.84 50.84 50.84 0.1K
13:33 50.84 50.84 50.84 50.84 0.1K
13:34 50.84 50.85 50.84 50.85 1.4K
13:35 50.88 50.90 50.87 50.87 0.5K
13:36 50.89 50.90 50.86 50.86 0.8K
13:38 50.86 50.86 50.86 50.86 0.1K
13:39 50.86 50.86 50.86 50.86 0.1K
13:40 50.86 50.87 50.85 50.87 1.5K
13:41 50.86 50.86 50.86 50.86 0.4K
13:42 50.87 50.90 50.87 50.90 0.7K
13:43 50.90 50.90 50.87 50.87 0.3K
13:44 50.90 50.92 50.89 50.92 0.4K
13:47 50.95 50.97 50.94 50.95 1.8K
13:48 50.97 50.97 50.95 50.95 0.5K
13:49 50.94 50.94 50.93 50.93 0.5K
13:50 50.95 50.95 50.89 50.89 1.9K
13:51 50.89 50.91 50.89 50.91 0.5K
13:53 50.90 50.90 50.90 50.90 0.3K
13:54 50.91 50.91 50.90 50.91 0.4K
13:55 50.90 50.90 50.89 50.89 0.7K
13:56 50.91 50.91 50.91 50.91 0.7K
13:57 50.91 50.91 50.91 50.91 0.2K
13:58 50.92 50.92 50.92 50.92 0.1K
13:59 50.92 50.92 50.89 50.89 0.4K
14:00 50.88 50.88 50.88 50.88 0.2K
14:01 50.89 50.90 50.89 50.90 0.7K
14:02 50.92 50.92 50.90 50.90 0.2K
14:04 50.87 50.87 50.87 50.87 0.3K
14:05 50.90 50.90 50.90 50.90 0.3K
14:06 50.88 50.88 50.87 50.87 0.3K
14:07 50.90 50.90 50.87 50.87 0.9K
14:09 50.89 50.89 50.89 50.89 0.1K
14:10 50.89 50.89 50.87 50.87 0.9K
14:11 50.90 50.90 50.88 50.88 0.2K
14:12 50.90 50.95 50.90 50.95 1.4K
14:14 50.96 50.99 50.95 50.96 1.1K
14:15 50.97 50.98 50.96 50.96 0.8K
14:16 50.96 50.96 50.96 50.96 0.1K
14:17 50.95 50.96 50.95 50.96 0.8K
14:18 50.97 50.97 50.95 50.95 0.5K
14:19 50.96 50.97 50.96 50.97 0.8K
14:20 50.97 50.97 50.97 50.97 0.1K
14:21 50.97 50.97 50.97 50.97 0.2K
14:22 50.97 50.98 50.97 50.98 0.2K
14:23 50.97 50.99 50.97 50.98 1.5K
14:24 50.99 50.99 50.96 50.97 0.7K
14:25 50.96 50.97 50.96 50.97 5.8K
14:26 50.98 50.98 50.98 50.98 0.5K
14:27 50.99 51.00 50.97 50.97 0.4K
14:28 50.99 51.00 50.99 51.00 0.2K
14:31 51.00 51.00 51.00 51.00 0.8K
14:32 51.04 51.04 51.04 51.04 0.6K
14:33 51.05 51.08 51.05 51.08 0.7K
14:36 51.08 51.12 51.08 51.12 3.1K
14:37 51.14 51.17 51.13 51.17 0.6K
14:38 51.16 51.18 51.16 51.18 1.1K
14:39 51.18 51.22 51.18 51.22 3.1K
14:40 51.24 51.26 51.24 51.26 0.4K
14:41 51.26 51.28 51.26 51.28 0.2K
14:42 51.28 51.29 51.27 51.29 0.9K
14:43 51.31 51.35 51.31 51.32 2.2K
14:44 51.32 51.32 51.28 51.28 1.5K
14:45 51.29 51.29 51.29 51.29 0.1K
14:46 51.28 51.28 51.28 51.28 0.5K
14:47 51.28 51.33 51.28 51.33 1.6K
14:48 51.33 51.33 51.30 51.30 0.3K
14:49 51.30 51.31 51.29 51.29 0.9K
14:50 51.31 51.31 51.31 51.31 1.2K
14:51 51.29 51.29 51.29 51.29 0.5K
14:53 51.31 51.31 51.31 51.31 0.1K
14:56 51.32 51.32 51.30 51.30 2.3K
14:57 51.30 51.30 51.30 51.30 0.2K
14:58 51.28 51.28 51.28 51.28 1.5K
14:59 51.28 51.28 51.28 51.28 0.7K
15:00 51.29 51.29 51.24 51.24 2.4K
15:01 51.25 51.26 51.25 51.26 1.2K
15:03 51.27 51.27 51.26 51.27 0.8K
15:04 51.26 51.26 51.25 51.26 1.4K
15:05 51.26 51.30 51.26 51.30 4.3K
15:06 51.30 51.31 51.30 51.31 0.4K
15:07 51.30 51.30 51.29 51.29 1.2K
15:08 51.29 51.29 51.27 51.27 0.2K
15:09 51.26 51.27 51.26 51.27 0.6K
15:10 51.25 51.25 51.24 51.24 0.7K
15:11 51.27 51.27 51.27 51.27 1.4K
15:12 51.27 51.27 51.25 51.25 0.7K
15:13 51.25 51.26 51.25 51.26 0.5K
15:14 51.24 51.26 51.23 51.26 0.8K
15:15 51.26 51.26 51.24 51.24 0.6K
15:16 51.24 51.26 51.24 51.26 0.8K
15:17 51.24 51.24 51.23 51.23 1.0K
15:18 51.24 51.25 51.24 51.25 0.9K
15:19 51.26 51.27 51.26 51.27 0.8K
15:20 51.25 51.25 51.25 51.25 0.8K
15:21 51.25 51.26 51.25 51.25 0.5K
15:22 51.25 51.25 51.25 51.25 0.2K
15:23 51.25 51.25 51.23 51.24 2.6K
15:24 51.23 51.24 51.23 51.24 1.0K
15:25 51.23 51.25 51.23 51.24 1.2K
15:26 51.23 51.24 51.23 51.24 0.9K
15:27 51.23 51.23 51.22 51.22 0.6K
15:28 51.24 51.27 51.24 51.27 2.7K
15:29 51.29 51.30 51.28 51.30 6.7K
15:30 51.30 51.30 51.30 51.30 0.5K
15:31 51.30 51.33 51.30 51.33 3.2K
15:32 51.32 51.34 51.32 51.33 1.1K
15:33 51.34 51.34 51.32 51.32 5.0K
15:34 51.33 51.33 51.33 51.33 0.7K
15:35 51.32 51.33 51.32 51.33 2.2K
15:37 51.31 51.33 51.31 51.33 0.9K
15:38 51.32 51.33 51.32 51.33 4.8K
15:39 51.33 51.34 51.32 51.33 3.4K
15:40 51.32 51.32 51.27 51.27 4.4K
15:41 51.27 51.28 51.26 51.28 3.3K
15:42 51.29 51.31 51.29 51.30 1.7K
15:43 51.30 51.30 51.23 51.23 2.7K
15:44 51.22 51.22 51.18 51.20 2.3K
15:45 51.20 51.22 51.20 51.22 0.7K
15:46 51.21 51.21 51.20 51.20 0.8K
15:47 51.19 51.21 51.19 51.21 1.3K
15:48 51.22 51.23 51.22 51.23 2.0K
15:49 51.23 51.23 51.21 51.21 2.7K
15:50 51.21 51.22 51.21 51.21 6.6K
15:51 51.27 51.27 51.24 51.24 7.8K
15:52 51.25 51.26 51.23 51.26 5.2K
15:53 51.26 51.27 51.25 51.27 2.7K
15:54 51.28 51.29 51.28 51.29 9.8K
15:55 51.29 51.30 51.24 51.24 21.9K
15:56 51.24 51.26 51.24 51.25 12.8K
15:57 51.25 51.31 51.25 51.29 13.5K
15:58 51.30 51.33 51.29 51.33 13.8K
15:59 51.32 51.32 51.27 51.27 28.0K
16:00 51.28 51.28 51.28 51.28 1,057.7K
16:01 51.28 51.28 51.28 51.28 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available