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 50.37 50.37 50.37 50.37 7.5K
09:34 50.34 50.34 50.18 50.18 1.5K
09:35 50.24 50.24 50.18 50.18 0.3K
09:36 50.14 50.14 50.14 50.14 0.2K
09:37 50.14 50.23 50.13 50.23 1.6K
09:38 50.15 50.16 50.15 50.16 0.6K
09:40 50.16 50.16 50.14 50.14 1.1K
09:41 50.13 50.14 50.10 50.14 0.3K
09:42 50.14 50.15 50.10 50.10 0.7K
09:43 50.08 50.09 50.08 50.09 1.0K
09:45 50.11 50.16 50.05 50.05 1.3K
09:46 50.06 50.06 50.05 50.05 0.2K
09:47 50.13 50.15 50.07 50.07 2.1K
09:48 50.08 50.08 50.07 50.07 0.4K
09:49 50.02 50.02 50.02 50.02 0.3K
09:50 50.00 50.00 50.00 50.00 0.1K
09:52 50.00 50.03 50.00 50.03 0.5K
09:53 50.05 50.05 50.02 50.02 0.3K
09:54 50.07 50.09 50.07 50.08 1.2K
09:55 50.11 50.17 50.11 50.17 0.5K
09:56 50.19 50.27 50.19 50.27 0.3K
09:57 50.22 50.22 50.11 50.11 1.8K
09:58 50.14 50.14 50.10 50.10 1.5K
09:59 50.05 50.09 50.05 50.09 0.4K
10:00 50.05 50.11 50.05 50.11 0.9K
10:01 50.13 50.13 50.13 50.13 0.1K
10:02 50.06 50.06 50.06 50.06 0.2K
10:03 50.06 50.07 50.06 50.07 0.5K
10:04 50.07 50.13 50.07 50.13 0.6K
10:05 50.10 50.13 50.10 50.10 1.3K
10:06 50.12 50.19 50.12 50.19 0.7K
10:07 50.16 50.16 50.16 50.16 0.2K
10:08 50.19 50.19 50.19 50.19 0.1K
10:09 50.15 50.15 50.13 50.13 0.2K
10:11 50.14 50.17 50.14 50.17 0.6K
10:12 50.14 50.14 50.10 50.12 1.1K
10:13 50.13 50.14 50.13 50.14 0.4K
10:15 50.13 50.13 50.13 50.13 0.2K
10:16 50.16 50.16 50.15 50.15 0.2K
10:17 50.08 50.08 50.08 50.08 0.4K
10:18 50.11 50.11 50.11 50.11 0.4K
10:19 50.13 50.14 50.13 50.14 0.4K
10:20 50.14 50.14 50.14 50.14 0.1K
10:21 50.09 50.09 50.09 50.09 0.1K
10:22 50.05 50.07 50.05 50.07 0.3K
10:23 50.13 50.13 50.13 50.13 0.2K
10:24 50.15 50.15 50.15 50.15 0.1K
10:25 50.19 50.19 50.16 50.16 0.7K
10:26 50.17 50.18 50.13 50.13 1.8K
10:27 50.10 50.10 50.10 50.10 0.2K
10:28 50.11 50.11 50.11 50.11 0.1K
10:29 50.13 50.13 50.10 50.10 0.8K
10:30 50.10 50.10 50.08 50.08 0.5K
10:31 50.09 50.09 50.09 50.09 0.5K
10:32 50.10 50.12 50.10 50.12 0.4K
10:33 50.15 50.16 50.15 50.16 0.2K
10:34 50.16 50.16 50.15 50.15 0.7K
10:35 50.23 50.23 50.18 50.18 4.1K
10:36 50.17 50.17 50.17 50.17 0.2K
10:37 50.16 50.16 50.16 50.16 0.4K
10:38 50.15 50.16 50.15 50.16 0.4K
10:39 50.17 50.17 50.15 50.15 0.2K
10:40 50.16 50.16 50.16 50.16 0.1K
10:41 50.19 50.25 50.19 50.24 0.7K
10:42 50.23 50.24 50.23 50.24 0.2K
10:43 50.24 50.24 50.20 50.20 0.4K
10:44 50.22 50.22 50.18 50.18 0.9K
10:45 50.20 50.20 50.20 50.20 0.2K
10:46 50.19 50.24 50.19 50.24 0.6K
10:47 50.20 50.20 50.20 50.20 0.1K
10:48 50.19 50.21 50.17 50.19 2.0K
10:49 50.16 50.17 50.16 50.17 0.3K
10:50 50.15 50.15 50.13 50.13 0.6K
10:51 50.15 50.15 50.12 50.12 0.2K
10:52 50.13 50.16 50.13 50.16 0.5K
10:53 50.15 50.15 50.15 50.15 0.2K
10:54 50.14 50.15 50.14 50.15 0.4K
10:55 50.18 50.21 50.18 50.21 0.2K
10:56 50.22 50.24 50.22 50.24 0.2K
10:57 50.25 50.25 50.25 50.25 0.2K
10:58 50.22 50.22 50.20 50.21 0.7K
10:59 50.25 50.25 50.25 50.25 0.2K
11:01 50.25 50.25 50.25 50.25 0.1K
11:02 50.27 50.27 50.26 50.26 0.5K
11:03 50.25 50.25 50.23 50.23 0.8K
11:04 50.22 50.28 50.22 50.26 0.6K
11:05 50.25 50.25 50.25 50.25 0.1K
11:06 50.28 50.33 50.28 50.30 0.8K
11:07 50.28 50.28 50.28 50.28 0.2K
11:08 50.31 50.31 50.27 50.27 0.7K
11:09 50.24 50.28 50.24 50.28 0.9K
11:10 50.25 50.26 50.23 50.23 0.3K
11:11 50.25 50.25 50.25 50.25 0.1K
11:12 50.29 50.29 50.29 50.29 0.1K
11:13 50.28 50.28 50.28 50.28 0.1K
11:14 50.25 50.25 50.25 50.25 0.3K
11:15 50.24 50.26 50.24 50.26 0.4K
11:16 50.26 50.28 50.26 50.28 0.3K
11:17 50.29 50.29 50.29 50.29 0.1K
11:18 50.27 50.27 50.27 50.27 0.4K
11:19 50.25 50.26 50.25 50.26 1.1K
11:21 50.30 50.31 50.28 50.28 1.9K
11:22 50.27 50.27 50.25 50.25 0.6K
11:23 50.26 50.26 50.23 50.23 0.4K
11:24 50.21 50.21 50.19 50.19 0.3K
11:25 50.18 50.18 50.12 50.12 0.5K
11:26 50.13 50.14 50.12 50.14 0.6K
11:27 50.14 50.14 50.14 50.14 0.1K
11:28 50.12 50.12 50.11 50.11 0.6K
11:29 50.10 50.10 50.07 50.07 0.4K
11:30 50.09 50.09 50.09 50.09 0.2K
11:31 50.07 50.07 50.06 50.06 0.3K
11:32 50.07 50.07 50.07 50.07 0.2K
11:35 50.05 50.05 50.05 50.05 0.2K
11:36 50.06 50.09 50.06 50.09 0.6K
11:37 50.11 50.11 50.11 50.11 0.1K
11:38 50.09 50.09 50.08 50.09 0.3K
11:39 50.10 50.10 50.10 50.10 0.3K
11:40 50.09 50.13 50.09 50.13 0.9K
11:42 50.13 50.14 50.13 50.14 0.4K
11:43 50.14 50.14 50.14 50.14 0.1K
11:44 50.11 50.11 50.09 50.09 0.6K
11:45 50.07 50.08 50.04 50.04 3.0K
11:46 50.05 50.07 50.05 50.07 0.4K
11:47 50.05 50.05 50.05 50.05 0.1K
11:48 50.07 50.07 50.07 50.07 0.5K
11:50 50.12 50.16 50.12 50.16 0.9K
11:52 50.16 50.16 50.16 50.16 0.4K
11:54 50.18 50.18 50.18 50.18 0.1K
11:55 50.17 50.17 50.15 50.15 0.5K
11:56 50.16 50.16 50.13 50.13 1.3K
11:58 50.12 50.12 50.06 50.06 0.6K
11:59 50.08 50.08 50.08 50.08 0.3K
12:00 50.03 50.03 50.03 50.03 0.1K
12:01 50.08 50.08 50.06 50.06 0.5K
12:02 50.07 50.07 50.07 50.07 0.2K
12:03 50.08 50.08 50.08 50.08 0.2K
12:04 50.09 50.10 50.09 50.10 0.2K
12:07 50.13 50.13 50.13 50.13 0.4K
12:08 50.15 50.15 50.15 50.15 0.2K
12:09 50.16 50.17 50.13 50.13 1.1K
12:10 50.14 50.14 50.14 50.14 0.1K
12:11 50.11 50.11 50.11 50.11 0.3K
12:12 50.08 50.09 50.08 50.09 0.7K
12:13 50.09 50.13 50.09 50.09 0.8K
12:14 50.04 50.09 50.04 50.09 1.3K
12:15 50.07 50.07 50.06 50.06 0.8K
12:16 50.06 50.06 50.05 50.05 0.6K
12:17 50.06 50.07 50.06 50.07 0.3K
12:18 50.05 50.05 50.01 50.01 1.0K
12:19 50.03 50.03 50.03 50.03 0.1K
12:20 50.02 50.02 50.00 50.00 0.4K
12:21 50.03 50.03 50.03 50.03 0.5K
12:22 50.03 50.03 50.03 50.03 0.1K
12:23 50.05 50.05 50.05 50.05 0.5K
12:24 50.07 50.07 50.05 50.05 0.4K
12:25 50.07 50.07 50.07 50.07 0.2K
12:26 50.06 50.08 50.06 50.08 0.5K
12:27 50.08 50.08 50.06 50.06 0.2K
12:30 50.10 50.10 50.07 50.07 1.2K
12:31 50.06 50.06 50.04 50.04 0.2K
12:32 50.02 50.05 50.02 50.05 0.6K
12:33 50.05 50.05 50.05 50.05 0.1K
12:34 50.05 50.05 50.05 50.05 0.2K
12:35 50.06 50.08 50.06 50.08 0.6K
12:36 50.10 50.10 50.10 50.10 0.1K
12:38 50.13 50.13 50.13 50.13 0.1K
12:41 50.13 50.15 50.13 50.15 0.3K
12:42 50.13 50.13 50.13 50.13 0.3K
12:43 50.12 50.12 50.10 50.10 0.2K
12:44 50.11 50.12 50.11 50.12 0.2K
12:46 50.12 50.12 50.12 50.12 0.1K
12:47 50.14 50.14 50.14 50.14 0.2K
12:49 50.13 50.13 50.10 50.11 1.2K
12:50 50.14 50.14 50.14 50.14 0.5K
12:52 50.13 50.13 50.11 50.11 0.3K
12:53 50.11 50.11 50.11 50.11 0.2K
12:54 50.09 50.09 50.09 50.09 0.1K
12:55 50.10 50.10 50.10 50.10 0.2K
12:56 50.11 50.13 50.11 50.13 0.4K
12:57 50.14 50.14 50.14 50.14 0.4K
12:58 50.14 50.14 50.14 50.14 0.1K
12:59 50.13 50.14 50.13 50.14 0.3K
13:00 50.11 50.11 50.11 50.11 0.1K
13:01 50.13 50.13 50.13 50.13 0.3K
13:02 50.15 50.17 50.15 50.17 0.8K
13:03 50.15 50.15 50.15 50.15 0.1K
13:05 50.16 50.18 50.16 50.18 0.7K
13:06 50.19 50.19 50.19 50.19 0.1K
13:07 50.17 50.17 50.17 50.17 0.2K
13:08 50.17 50.18 50.17 50.18 0.9K
13:09 50.19 50.19 50.19 50.19 0.3K
13:10 50.19 50.19 50.17 50.17 0.4K
13:11 50.18 50.18 50.18 50.18 0.2K
13:12 50.17 50.18 50.17 50.18 0.2K
13:13 50.17 50.17 50.15 50.15 0.4K
13:14 50.15 50.15 50.14 50.14 0.7K
13:15 50.14 50.15 50.14 50.15 0.6K
13:16 50.17 50.17 50.17 50.17 0.9K
13:17 50.16 50.16 50.15 50.15 0.4K
13:18 50.15 50.15 50.15 50.15 0.3K
13:19 50.15 50.15 50.15 50.15 0.3K
13:20 50.15 50.16 50.15 50.16 0.2K
13:23 50.15 50.15 50.15 50.15 0.8K
13:24 50.15 50.15 50.15 50.15 0.1K
13:26 50.15 50.15 50.15 50.15 0.2K
13:27 50.14 50.14 50.14 50.14 0.3K
13:30 50.14 50.14 50.14 50.14 0.2K
13:31 50.15 50.15 50.15 50.15 0.4K
13:33 50.15 50.15 50.15 50.15 0.6K
13:34 50.12 50.12 50.12 50.12 0.1K
13:35 50.13 50.13 50.13 50.13 0.7K
13:37 50.13 50.13 50.13 50.13 0.4K
13:39 50.13 50.13 50.11 50.11 0.4K
13:40 50.11 50.11 50.11 50.11 0.2K
13:41 50.09 50.09 50.09 50.09 0.2K
13:42 50.08 50.08 50.08 50.08 0.1K
13:43 50.08 50.10 50.08 50.10 0.6K
13:47 50.10 50.10 50.10 50.10 0.2K
13:48 50.09 50.09 50.09 50.09 0.3K
13:49 50.10 50.10 50.10 50.10 0.4K
13:50 50.09 50.09 50.09 50.09 0.1K
13:53 50.11 50.11 50.09 50.09 0.8K
13:55 50.11 50.11 50.11 50.11 0.1K
13:56 50.12 50.12 50.11 50.11 0.7K
13:57 50.11 50.11 50.10 50.10 0.3K
13:59 50.08 50.08 50.08 50.08 0.1K
14:00 50.07 50.08 50.07 50.08 0.5K
14:01 50.12 50.13 50.11 50.13 0.7K
14:02 50.14 50.14 50.14 50.14 0.2K
14:04 50.15 50.15 50.15 50.15 0.1K
14:05 50.14 50.15 50.14 50.15 0.2K
14:07 50.15 50.15 50.15 50.15 0.2K
14:10 50.16 50.16 50.16 50.16 0.2K
14:15 50.16 50.16 50.16 50.16 0.1K
14:16 50.15 50.16 50.15 50.16 0.2K
14:17 50.14 50.14 50.14 50.14 0.3K
14:18 50.15 50.15 50.15 50.15 0.1K
14:21 50.13 50.13 50.13 50.13 0.1K
14:22 50.14 50.14 50.11 50.12 0.6K
14:24 50.12 50.12 50.12 50.12 0.2K
14:25 50.13 50.13 50.13 50.13 0.2K
14:26 50.14 50.15 50.13 50.13 1.4K
14:27 50.11 50.11 50.11 50.11 0.1K
14:28 50.14 50.14 50.13 50.13 1.0K
14:30 50.12 50.12 50.11 50.11 0.6K
14:31 50.12 50.12 50.12 50.12 0.5K
14:33 50.11 50.11 50.11 50.11 0.1K
14:34 50.11 50.11 50.09 50.09 0.3K
14:35 50.10 50.11 50.08 50.11 0.9K
14:36 50.10 50.10 50.10 50.10 0.6K
14:37 50.09 50.10 50.08 50.10 0.6K
14:38 50.08 50.08 50.08 50.08 0.2K
14:40 50.08 50.08 50.08 50.08 0.1K
14:41 50.08 50.08 50.06 50.08 2.0K
14:42 50.07 50.08 50.07 50.07 0.3K
14:43 50.05 50.06 50.05 50.06 0.4K
14:44 50.06 50.09 50.06 50.09 1.4K
14:45 50.10 50.10 50.10 50.10 0.8K
14:49 50.07 50.07 50.06 50.06 0.3K
14:50 50.04 50.07 50.04 50.07 1.1K
14:51 50.06 50.06 50.03 50.03 0.9K
14:52 50.00 50.00 49.86 49.96 4.1K
14:53 49.95 49.95 49.92 49.92 0.6K
14:54 49.87 49.91 49.87 49.91 0.5K
14:55 49.93 49.95 49.93 49.95 0.4K
14:56 49.93 49.97 49.93 49.97 0.9K
14:57 49.98 49.98 49.98 49.98 0.5K
14:58 50.00 50.00 50.00 50.00 0.2K
14:59 50.00 50.01 50.00 50.01 0.4K
15:00 50.00 50.01 49.97 49.97 1.5K
15:01 49.95 49.99 49.95 49.99 1.3K
15:02 49.99 49.99 49.99 49.99 0.6K
15:03 49.99 50.01 49.99 50.01 2.0K
15:04 50.03 50.03 50.02 50.02 0.3K
15:05 50.05 50.05 50.05 50.05 0.1K
15:06 50.05 50.05 50.03 50.03 0.5K
15:07 50.03 50.03 50.03 50.03 0.2K
15:08 50.04 50.04 50.04 50.04 0.5K
15:09 50.01 50.03 50.01 50.03 0.7K
15:10 50.01 50.04 50.01 50.04 0.5K
15:11 50.03 50.03 50.02 50.02 0.4K
15:12 50.00 50.01 50.00 50.01 0.6K
15:13 50.01 50.02 49.98 49.98 1.1K
15:14 49.98 49.98 49.95 49.96 1.4K
15:15 49.95 49.96 49.93 49.93 0.6K
15:16 49.94 49.94 49.93 49.94 0.6K
15:17 49.93 49.93 49.93 49.93 0.1K
15:18 49.92 49.92 49.92 49.92 0.2K
15:19 49.92 49.93 49.91 49.93 0.7K
15:21 49.94 49.94 49.93 49.93 0.8K
15:22 49.94 49.94 49.92 49.92 0.6K
15:23 49.92 49.92 49.92 49.92 0.4K
15:24 49.93 49.93 49.93 49.93 0.1K
15:26 49.93 49.94 49.92 49.92 0.8K
15:27 49.92 49.94 49.92 49.94 1.7K
15:28 49.94 49.95 49.94 49.94 0.5K
15:29 49.97 49.97 49.95 49.95 1.9K
15:30 49.95 49.97 49.93 49.93 1.9K
15:31 49.93 49.93 49.91 49.91 1.2K
15:32 49.93 49.93 49.90 49.92 2.5K
15:33 49.91 49.91 49.91 49.91 0.4K
15:34 49.91 49.91 49.91 49.91 0.4K
15:35 49.91 49.91 49.91 49.91 0.6K
15:36 49.90 49.90 49.89 49.90 0.8K
15:37 49.90 49.92 49.88 49.92 1.6K
15:38 49.91 49.95 49.91 49.95 2.2K
15:39 49.97 49.97 49.97 49.97 0.2K
15:40 49.97 49.97 49.94 49.97 2.3K
15:41 49.96 49.98 49.96 49.98 0.9K
15:42 49.99 50.00 49.99 50.00 0.8K
15:43 49.98 49.99 49.97 49.97 2.2K
15:44 49.97 49.97 49.97 49.97 0.1K
15:45 49.97 49.97 49.95 49.95 3.2K
15:46 49.94 49.95 49.94 49.95 1.5K
15:47 49.95 49.95 49.93 49.95 1.1K
15:48 49.93 49.96 49.93 49.94 2.6K
15:49 49.93 49.93 49.90 49.92 2.1K
15:50 49.93 49.93 49.86 49.91 5.3K
15:51 49.91 49.92 49.90 49.92 2.1K
15:52 49.90 49.91 49.90 49.91 1.7K
15:53 49.89 49.91 49.89 49.89 1.5K
15:54 49.89 49.89 49.87 49.89 3.8K
15:55 49.89 49.89 49.86 49.86 7.2K
15:56 49.89 49.89 49.85 49.88 8.6K
15:57 49.87 49.91 49.86 49.90 4.2K
15:58 49.90 49.91 49.90 49.90 12.5K
15:59 49.90 49.93 49.90 49.91 17.7K
16:00 49.91 49.91 49.91 49.91 2,961.8K
16:01 49.91 49.91 49.91 49.91 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available