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 50.29 50.61 50.29 50.61 11.0K
09:31 50.52 50.52 50.50 50.50 0.9K
09:32 50.52 50.74 50.52 50.74 1.4K
09:33 50.89 50.89 50.84 50.85 2.6K
09:34 50.83 50.90 50.83 50.83 4.6K
09:35 50.87 50.97 50.86 50.94 1.9K
09:36 50.94 51.04 50.94 50.98 3.9K
09:37 50.96 51.00 50.96 51.00 0.7K
09:38 51.04 51.13 51.04 51.06 9.8K
09:39 51.07 51.07 51.00 51.00 0.4K
09:40 51.01 51.01 50.98 51.01 0.7K
09:41 50.99 51.01 50.96 50.96 1.0K
09:42 50.93 50.95 50.92 50.92 0.8K
09:43 50.93 50.93 50.93 50.93 0.2K
09:44 50.95 50.95 50.93 50.95 1.5K
09:45 50.95 50.98 50.95 50.97 4.0K
09:46 50.97 50.98 50.91 50.91 1.4K
09:47 50.88 50.88 50.85 50.88 1.3K
09:48 50.84 50.84 50.79 50.79 0.5K
09:49 50.79 50.79 50.76 50.76 0.4K
09:50 50.74 50.74 50.67 50.69 1.1K
09:51 50.69 50.81 50.69 50.81 0.8K
09:52 50.84 50.89 50.83 50.89 0.5K
09:53 50.92 50.92 50.89 50.89 1.2K
09:54 50.85 50.85 50.83 50.84 0.7K
09:55 50.84 50.84 50.79 50.79 0.8K
09:56 50.74 50.74 50.74 50.74 0.2K
09:57 50.74 50.74 50.74 50.74 0.5K
09:58 50.77 50.85 50.77 50.85 4.0K
09:59 50.88 50.88 50.88 50.88 0.9K
10:00 50.90 50.94 50.90 50.94 0.3K
10:01 50.95 50.95 50.93 50.94 1.0K
10:02 50.95 51.05 50.95 51.05 8.5K
10:03 51.06 51.11 51.06 51.11 1.9K
10:04 51.15 51.17 51.09 51.09 2.1K
10:05 51.10 51.10 51.05 51.08 2.5K
10:06 51.07 51.08 51.06 51.06 0.8K
10:07 51.01 51.07 51.01 51.07 1.3K
10:08 51.07 51.09 51.05 51.09 1.4K
10:09 51.08 51.10 51.08 51.10 0.4K
10:10 51.11 51.18 51.11 51.15 1.2K
10:11 51.15 51.17 51.15 51.15 1.0K
10:12 51.17 51.17 51.14 51.15 1.0K
10:13 51.14 51.14 51.14 51.14 0.4K
10:14 51.13 51.13 51.09 51.09 0.8K
10:15 51.06 51.07 51.01 51.05 0.7K
10:16 51.04 51.04 51.04 51.04 0.1K
10:17 51.03 51.05 51.03 51.05 1.1K
10:18 51.08 51.09 51.08 51.08 0.4K
10:19 51.08 51.08 51.03 51.03 0.8K
10:20 51.02 51.02 50.98 50.98 1.2K
10:21 51.07 51.08 51.07 51.08 0.8K
10:22 51.06 51.07 51.06 51.07 0.9K
10:23 51.08 51.08 51.08 51.08 0.4K
10:24 51.08 51.08 51.08 51.08 1.1K
10:25 51.08 51.11 51.08 51.09 0.4K
10:26 51.09 51.09 51.09 51.09 0.3K
10:27 51.10 51.10 51.09 51.09 0.4K
10:28 51.10 51.15 51.10 51.15 1.8K
10:29 51.15 51.16 51.15 51.16 0.3K
10:30 51.16 51.20 51.16 51.20 2.6K
10:31 51.18 51.21 51.18 51.21 0.7K
10:32 51.20 51.22 51.18 51.20 1.2K
10:33 51.23 51.27 51.23 51.27 9.4K
10:34 51.24 51.24 51.23 51.23 2.2K
10:35 51.20 51.21 51.20 51.21 0.7K
10:36 51.25 51.31 51.25 51.27 2.5K
10:37 51.27 51.27 51.24 51.24 0.3K
10:38 51.26 51.27 51.26 51.27 0.2K
10:39 51.28 51.29 51.21 51.21 2.3K
10:40 51.24 51.24 51.24 51.24 0.3K
10:41 51.19 51.19 51.19 51.19 0.1K
10:42 51.20 51.20 51.18 51.18 0.5K
10:43 51.20 51.20 51.16 51.16 0.9K
10:44 51.15 51.15 51.12 51.14 0.5K
10:45 51.11 51.11 51.09 51.09 6.2K
10:46 51.10 51.12 51.09 51.09 0.7K
10:47 51.09 51.10 51.05 51.05 0.6K
10:48 51.06 51.06 51.04 51.05 0.7K
10:49 51.02 51.02 51.02 51.02 0.2K
10:50 51.01 51.05 51.01 51.05 1.3K
10:51 51.04 51.06 51.04 51.05 1.1K
10:52 51.07 51.07 51.06 51.06 0.5K
10:53 51.08 51.08 51.08 51.08 0.2K
10:54 51.08 51.09 51.06 51.07 1.3K
10:55 51.06 51.06 51.06 51.06 0.3K
10:56 51.06 51.07 51.06 51.07 0.4K
10:57 51.07 51.07 51.06 51.06 0.3K
10:58 51.07 51.09 51.07 51.09 0.6K
10:59 51.10 51.12 51.10 51.12 0.8K
11:00 51.12 51.13 51.11 51.13 0.9K
11:01 51.10 51.10 51.06 51.06 1.0K
11:02 51.03 51.03 51.01 51.01 0.5K
11:03 51.02 51.02 51.01 51.02 1.3K
11:04 51.03 51.03 51.01 51.01 0.4K
11:05 51.00 51.05 51.00 51.05 2.3K
11:06 51.05 51.05 51.05 51.05 0.2K
11:07 51.04 51.04 51.03 51.03 0.4K
11:08 51.02 51.02 51.01 51.01 0.8K
11:09 50.99 51.02 50.99 51.02 0.7K
11:10 51.02 51.05 51.02 51.05 0.5K
11:11 51.04 51.07 51.04 51.07 0.4K
11:12 51.06 51.07 51.06 51.07 0.8K
11:14 51.07 51.07 51.06 51.06 0.3K
11:15 51.07 51.07 51.03 51.03 0.9K
11:16 51.05 51.05 51.03 51.03 0.6K
11:17 51.03 51.04 51.03 51.04 0.5K
11:18 51.04 51.06 51.04 51.06 0.6K
11:19 51.07 51.07 51.05 51.05 0.6K
11:20 51.07 51.07 51.05 51.05 0.8K
11:21 51.04 51.05 51.03 51.04 0.5K
11:22 51.02 51.02 51.01 51.01 0.8K
11:23 51.00 51.00 50.98 50.98 0.4K
11:24 50.99 50.99 50.98 50.98 0.3K
11:25 50.98 51.00 50.98 51.00 1.8K
11:26 50.98 50.98 50.98 50.98 0.1K
11:27 51.00 51.00 50.98 50.98 0.7K
11:28 50.97 50.98 50.96 50.96 1.0K
11:29 50.96 50.96 50.96 50.96 0.1K
11:30 50.95 50.97 50.95 50.96 1.4K
11:31 50.94 50.94 50.94 50.94 0.2K
11:32 50.95 50.95 50.95 50.95 0.3K
11:33 50.95 50.95 50.95 50.95 0.1K
11:34 50.94 50.94 50.93 50.93 0.6K
11:35 50.94 50.94 50.94 50.94 0.4K
11:36 50.96 50.97 50.94 50.94 1.3K
11:37 50.96 50.96 50.96 50.96 0.1K
11:38 50.92 50.92 50.90 50.90 0.9K
11:40 50.90 50.91 50.89 50.89 1.7K
11:41 50.88 50.88 50.88 50.88 0.1K
11:42 50.87 50.87 50.82 50.82 0.6K
11:43 50.84 50.84 50.84 50.84 0.3K
11:44 50.84 50.84 50.83 50.83 0.4K
11:45 50.84 50.85 50.84 50.85 0.4K
11:47 50.87 50.87 50.87 50.87 0.6K
11:48 50.87 50.87 50.86 50.86 0.7K
11:49 50.86 50.86 50.86 50.86 0.1K
11:50 50.87 50.89 50.87 50.89 0.6K
11:51 50.89 50.89 50.89 50.89 0.7K
11:52 50.89 50.89 50.89 50.89 0.1K
11:53 50.90 50.90 50.90 50.90 0.8K
11:54 50.90 50.92 50.90 50.92 1.8K
11:55 50.92 50.92 50.92 50.92 0.1K
11:56 50.92 50.92 50.92 50.92 0.1K
11:57 50.90 50.90 50.89 50.89 0.7K
11:58 50.88 50.88 50.88 50.88 0.8K
11:59 50.89 50.89 50.89 50.89 0.1K
12:00 50.89 50.91 50.88 50.91 0.7K
12:01 50.93 50.93 50.93 50.93 0.1K
12:02 50.92 50.95 50.92 50.95 0.7K
12:03 50.96 50.96 50.93 50.93 1.0K
12:04 50.94 50.94 50.94 50.94 0.2K
12:05 50.91 50.91 50.91 50.91 0.1K
12:06 50.91 50.91 50.90 50.90 0.4K
12:07 50.91 50.93 50.91 50.93 0.2K
12:08 50.92 50.92 50.92 50.92 0.6K
12:09 50.94 50.94 50.94 50.94 0.3K
12:11 50.99 50.99 50.99 50.99 0.5K
12:12 50.99 51.00 50.99 51.00 0.6K
12:13 51.00 51.00 51.00 51.00 0.1K
12:14 51.00 51.00 50.96 50.96 1.6K
12:15 50.95 50.95 50.94 50.94 0.5K
12:16 50.95 50.95 50.95 50.95 0.2K
12:17 50.96 50.97 50.96 50.97 0.5K
12:19 50.99 50.99 50.98 50.99 1.2K
12:20 50.99 50.99 50.98 50.98 0.2K
12:21 50.97 50.97 50.97 50.97 0.4K
12:22 50.97 50.97 50.97 50.97 0.1K
12:23 50.97 50.97 50.97 50.97 0.9K
12:24 50.97 50.98 50.97 50.97 1.1K
12:25 50.98 50.98 50.97 50.97 0.2K
12:26 50.97 50.97 50.96 50.96 0.4K
12:27 50.95 50.95 50.94 50.94 0.5K
12:28 50.95 50.97 50.95 50.97 1.5K
12:29 50.97 50.97 50.95 50.95 1.0K
12:30 50.95 50.95 50.95 50.95 0.1K
12:32 50.96 50.96 50.96 50.96 0.4K
12:33 50.93 50.93 50.93 50.93 1.1K
12:34 50.93 50.94 50.93 50.94 0.8K
12:36 50.95 50.95 50.95 50.95 0.1K
12:37 50.93 50.93 50.93 50.93 0.7K
12:39 50.92 50.93 50.92 50.93 0.5K
12:40 50.94 50.94 50.94 50.94 0.7K
12:41 50.93 50.93 50.92 50.92 0.3K
12:42 50.91 50.91 50.91 50.91 0.2K
12:44 50.90 50.91 50.90 50.91 2.4K
12:45 50.92 50.92 50.92 50.92 0.4K
12:46 50.92 50.92 50.92 50.92 0.2K
12:50 50.94 50.95 50.94 50.95 0.4K
12:51 50.96 50.96 50.95 50.95 0.5K
12:52 50.96 50.96 50.96 50.96 0.3K
12:53 50.96 50.96 50.95 50.96 0.9K
12:54 50.95 50.95 50.95 50.95 0.3K
12:55 50.93 50.94 50.93 50.94 0.7K
12:56 50.93 50.93 50.92 50.92 0.5K
12:58 50.91 50.92 50.91 50.92 0.7K
12:59 50.93 50.93 50.93 50.93 0.3K
13:01 50.93 50.94 50.92 50.92 1.6K
13:02 50.92 50.93 50.92 50.93 0.5K
13:03 50.95 50.95 50.95 50.95 0.4K
13:04 50.97 50.98 50.97 50.98 4.4K
13:05 50.99 50.99 50.96 50.96 1.7K
13:06 50.96 50.96 50.95 50.95 0.5K
13:07 50.95 50.95 50.95 50.95 0.3K
13:08 50.94 50.94 50.94 50.94 0.1K
13:09 50.93 50.93 50.93 50.93 0.2K
13:10 50.92 50.92 50.92 50.92 0.2K
13:11 50.92 50.93 50.92 50.93 1.4K
13:12 50.93 50.99 50.93 50.99 2.6K
13:13 50.99 50.99 50.97 50.97 0.9K
13:14 50.96 50.96 50.96 50.96 0.3K
13:15 50.95 50.95 50.95 50.95 0.2K
13:16 50.94 50.94 50.94 50.94 0.2K
13:17 50.95 50.95 50.95 50.95 0.4K
13:19 50.95 50.95 50.94 50.94 0.5K
13:20 50.94 50.94 50.93 50.94 1.0K
13:21 50.94 50.94 50.94 50.94 0.6K
13:23 50.94 50.95 50.94 50.95 0.6K
13:24 50.97 50.97 50.95 50.95 0.9K
13:25 50.99 51.03 50.99 51.03 26.5K
13:26 51.03 51.06 51.03 51.03 1.3K
13:28 51.04 51.04 51.04 51.04 0.3K
13:29 51.03 51.04 51.03 51.04 0.4K
13:31 51.04 51.07 51.04 51.07 0.3K
13:33 51.07 51.07 51.07 51.07 0.1K
13:34 51.08 51.09 51.08 51.08 0.8K
13:36 51.06 51.06 51.06 51.06 0.8K
13:37 51.05 51.05 51.05 51.05 0.4K
13:38 51.06 51.07 51.06 51.07 0.3K
13:39 51.07 51.07 51.07 51.07 0.4K
13:40 51.06 51.06 51.06 51.06 0.1K
13:41 51.06 51.06 51.04 51.04 0.7K
13:42 51.04 51.04 51.01 51.01 1.0K
13:43 51.03 51.03 51.03 51.03 0.4K
13:44 51.04 51.04 51.04 51.04 0.1K
13:46 51.04 51.06 51.04 51.06 0.9K
13:48 51.06 51.08 51.06 51.08 0.9K
13:49 51.06 51.06 51.06 51.06 0.2K
13:50 51.06 51.06 51.06 51.06 0.1K
13:51 51.09 51.09 51.09 51.09 0.3K
13:54 51.09 51.09 51.09 51.09 0.3K
13:55 51.08 51.08 51.08 51.08 0.1K
13:57 51.09 51.10 51.09 51.10 0.2K
13:58 51.09 51.09 51.09 51.09 0.1K
14:00 51.11 51.11 51.11 51.11 2.6K
14:02 51.11 51.12 51.11 51.12 0.3K
14:03 51.13 51.13 51.13 51.13 1.4K
14:04 51.13 51.13 51.13 51.13 0.5K
14:05 51.13 51.13 51.13 51.13 0.2K
14:06 51.11 51.11 51.11 51.11 2.2K
14:07 51.06 51.06 51.06 51.06 0.1K
14:08 51.05 51.05 51.05 51.05 0.3K
14:10 51.06 51.07 51.06 51.07 0.6K
14:11 51.08 51.09 51.08 51.09 0.3K
14:13 51.10 51.14 51.10 51.13 0.6K
14:14 51.13 51.14 51.13 51.14 0.5K
14:15 51.14 51.14 51.13 51.13 1.6K
14:16 51.13 51.13 51.13 51.13 0.2K
14:17 51.12 51.13 51.12 51.13 0.7K
14:18 51.12 51.13 51.12 51.13 0.3K
14:19 51.12 51.13 51.12 51.13 0.3K
14:20 51.12 51.12 51.11 51.11 0.7K
14:22 51.12 51.12 51.10 51.10 1.1K
14:23 51.12 51.12 51.12 51.12 0.9K
14:24 51.13 51.13 51.13 51.13 0.2K
14:27 51.12 51.12 51.12 51.12 0.2K
14:28 51.12 51.12 51.10 51.10 1.3K
14:30 51.11 51.11 51.11 51.11 0.6K
14:31 51.12 51.13 51.12 51.13 1.4K
14:32 51.12 51.12 51.12 51.12 0.5K
14:34 51.10 51.10 51.10 51.10 0.2K
14:35 51.09 51.09 51.09 51.09 0.2K
14:36 51.09 51.09 51.09 51.09 0.1K
14:38 51.10 51.10 51.08 51.08 1.4K
14:39 51.07 51.07 51.06 51.06 0.4K
14:40 51.06 51.06 51.06 51.06 0.1K
14:41 51.05 51.06 51.05 51.06 0.9K
14:43 51.07 51.07 51.07 51.07 0.9K
14:44 51.06 51.06 51.06 51.06 0.1K
14:45 51.07 51.07 51.07 51.07 0.1K
14:46 51.07 51.08 51.07 51.08 0.3K
14:49 51.08 51.08 51.08 51.08 0.4K
14:50 51.08 51.08 51.08 51.08 0.3K
14:51 51.08 51.08 51.08 51.08 0.3K
14:52 51.07 51.08 51.07 51.08 0.4K
14:55 51.08 51.09 51.08 51.09 0.5K
14:56 51.07 51.07 51.07 51.07 0.3K
14:57 51.09 51.10 51.09 51.10 0.8K
14:58 51.11 51.11 51.11 51.11 0.1K
14:59 51.10 51.10 51.10 51.10 0.7K
15:00 51.09 51.09 51.09 51.09 0.9K
15:02 51.09 51.10 51.09 51.10 0.5K
15:03 51.09 51.09 51.08 51.08 0.7K
15:05 51.08 51.08 51.08 51.08 0.5K
15:06 51.08 51.08 51.08 51.08 0.2K
15:07 51.12 51.12 51.11 51.11 2.2K
15:09 51.09 51.09 51.06 51.07 0.9K
15:10 51.10 51.10 51.08 51.09 7.2K
15:11 51.12 51.12 51.12 51.12 0.2K
15:13 51.12 51.12 51.10 51.10 0.7K
15:14 51.09 51.09 51.09 51.09 0.3K
15:15 51.10 51.10 51.10 51.10 0.1K
15:16 51.09 51.09 51.09 51.09 0.2K
15:17 51.10 51.10 51.10 51.10 0.1K
15:18 51.09 51.09 51.08 51.09 0.6K
15:19 51.08 51.08 51.07 51.07 0.7K
15:20 51.08 51.09 51.07 51.07 1.3K
15:21 51.08 51.10 51.08 51.10 0.5K
15:22 51.10 51.10 51.08 51.08 0.8K
15:23 51.07 51.07 51.07 51.07 0.9K
15:24 51.06 51.06 51.05 51.05 0.7K
15:25 51.05 51.05 51.05 51.05 0.1K
15:26 51.05 51.05 51.05 51.05 0.7K
15:27 51.04 51.04 51.04 51.04 0.6K
15:28 51.04 51.04 51.03 51.03 1.3K
15:29 51.03 51.04 51.03 51.04 1.0K
15:30 51.06 51.06 51.05 51.05 2.3K
15:31 51.04 51.04 51.02 51.02 1.1K
15:32 51.01 51.02 51.01 51.02 1.1K
15:33 51.02 51.02 51.01 51.01 0.6K
15:34 51.00 51.03 51.00 51.02 2.0K
15:35 51.02 51.03 51.02 51.02 0.7K
15:36 51.03 51.04 51.03 51.03 1.2K
15:37 51.02 51.02 51.01 51.01 0.9K
15:38 51.00 51.00 50.99 50.99 0.9K
15:39 50.99 50.99 50.99 50.99 1.3K
15:40 50.98 51.01 50.98 51.01 1.0K
15:41 51.02 51.02 51.00 51.00 0.8K
15:42 51.01 51.01 51.00 51.00 0.9K
15:43 51.00 51.01 51.00 51.00 0.5K
15:44 51.00 51.00 51.00 51.00 0.6K
15:45 51.00 51.01 51.00 51.01 0.6K
15:46 51.00 51.00 50.99 51.00 1.9K
15:47 51.00 51.01 51.00 51.00 1.6K
15:48 51.00 51.02 51.00 51.02 1.5K
15:49 51.03 51.03 51.01 51.01 1.3K
15:50 51.06 51.06 51.02 51.03 7.5K
15:51 51.03 51.07 51.03 51.07 3.5K
15:52 51.08 51.08 51.08 51.08 2.1K
15:53 51.09 51.10 51.09 51.10 3.6K
15:54 51.10 51.10 51.08 51.08 3.3K
15:55 51.09 51.11 51.08 51.09 8.4K
15:56 51.07 51.07 51.05 51.06 9.3K
15:57 51.06 51.06 51.04 51.04 5.0K
15:58 51.04 51.04 51.00 51.00 8.8K
15:59 50.98 51.02 50.97 51.00 19.8K
16:00 50.99 50.99 50.99 50.99 1,038.8K
16:01 50.99 50.99 50.99 50.99 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available