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 51.31 51.52 51.31 51.39 17.7K
09:31 51.39 51.40 51.39 51.39 1.3K
09:32 51.42 51.43 51.39 51.39 1.6K
09:33 51.36 51.41 51.33 51.41 0.5K
09:34 51.37 51.44 51.37 51.39 0.6K
09:35 51.37 51.37 51.37 51.37 0.1K
09:36 51.34 51.34 51.23 51.23 0.3K
09:37 51.21 51.21 51.18 51.18 0.3K
09:38 51.18 51.18 51.15 51.15 0.5K
09:39 51.10 51.10 51.10 51.10 0.2K
09:40 51.14 51.21 51.14 51.21 0.7K
09:41 51.18 51.18 51.18 51.18 0.2K
09:42 51.19 51.23 51.19 51.19 0.7K
09:43 51.22 51.24 51.19 51.19 0.9K
09:44 51.13 51.14 51.11 51.14 0.9K
09:45 51.11 51.13 51.10 51.10 0.7K
09:46 51.00 51.00 51.00 51.00 1.9K
09:47 51.04 51.06 51.04 51.06 0.2K
09:48 51.11 51.19 51.11 51.19 0.6K
09:49 51.24 51.26 51.24 51.26 0.2K
09:50 51.30 51.30 51.23 51.23 0.6K
09:52 51.30 51.30 51.30 51.30 0.4K
09:53 51.32 51.34 51.32 51.34 0.2K
09:54 51.34 51.43 51.34 51.43 0.6K
09:55 51.44 51.48 51.44 51.48 1.2K
09:56 51.50 51.55 51.50 51.55 4.2K
09:57 51.58 51.59 51.55 51.55 2.2K
09:58 51.58 51.59 51.49 51.49 1.0K
09:59 51.54 51.54 51.54 51.54 0.3K
10:00 51.54 51.63 51.54 51.60 1.5K
10:01 51.63 51.66 51.63 51.66 0.9K
10:02 51.67 51.83 51.67 51.81 2.2K
10:03 51.78 51.80 51.78 51.79 0.6K
10:04 51.83 51.83 51.83 51.83 0.3K
10:05 51.81 51.85 51.81 51.82 0.8K
10:06 51.88 51.92 51.86 51.88 2.6K
10:07 51.85 51.88 51.84 51.88 0.6K
10:08 51.85 51.90 51.81 51.81 1.9K
10:09 51.79 51.79 51.70 51.70 0.6K
10:10 51.75 51.84 51.75 51.84 1.1K
10:11 51.83 51.83 51.81 51.81 0.8K
10:12 51.86 51.93 51.86 51.93 1.4K
10:13 51.98 52.00 51.98 52.00 2.5K
10:14 52.00 52.01 51.99 52.01 0.8K
10:15 51.97 51.97 51.93 51.93 0.5K
10:16 52.00 52.00 51.97 52.00 0.4K
10:17 52.00 52.00 51.96 51.96 0.5K
10:18 51.98 51.98 51.95 51.95 0.7K
10:19 51.95 51.95 51.91 51.91 0.3K
10:20 51.87 51.87 51.86 51.86 0.5K
10:21 51.85 51.88 51.83 51.88 0.8K
10:22 51.90 51.91 51.90 51.91 0.2K
10:23 51.94 52.03 51.94 52.03 0.9K
10:24 52.08 52.09 52.05 52.09 2.1K
10:25 52.15 52.15 52.15 52.15 0.3K
10:26 52.17 52.17 52.15 52.15 0.7K
10:27 52.15 52.15 52.12 52.12 1.2K
10:28 52.14 52.14 52.11 52.11 0.3K
10:29 52.12 52.19 52.12 52.19 0.9K
10:30 52.17 52.17 52.14 52.17 1.0K
10:31 52.19 52.19 52.19 52.19 1.0K
10:32 52.21 52.21 52.19 52.19 0.4K
10:33 52.12 52.14 52.10 52.10 2.4K
10:34 52.13 52.13 52.13 52.13 0.1K
10:35 52.22 52.22 52.19 52.19 1.3K
10:36 52.23 52.24 52.23 52.24 1.3K
10:37 52.28 52.28 52.28 52.28 0.7K
10:38 52.27 52.27 52.27 52.27 0.3K
10:39 52.29 52.33 52.29 52.33 1.1K
10:40 52.34 52.36 52.33 52.33 1.6K
10:41 52.35 52.35 52.34 52.34 0.4K
10:42 52.38 52.40 52.36 52.36 1.9K
10:43 52.38 52.42 52.38 52.42 0.8K
10:44 52.43 52.45 52.43 52.43 0.9K
10:45 52.40 52.40 52.36 52.36 2.0K
10:46 52.38 52.41 52.36 52.41 1.2K
10:47 52.43 52.43 52.42 52.42 0.6K
10:48 52.41 52.41 52.38 52.38 0.6K
10:49 52.38 52.40 52.36 52.40 1.9K
10:50 52.40 52.41 52.40 52.41 0.2K
10:51 52.39 52.42 52.39 52.40 1.2K
10:52 52.40 52.45 52.40 52.43 1.5K
10:53 52.46 52.51 52.46 52.50 9.9K
10:54 52.55 52.60 52.50 52.50 4.8K
10:55 52.52 52.54 52.50 52.54 0.3K
10:56 52.54 52.54 52.51 52.51 0.4K
10:57 52.54 52.54 52.53 52.53 0.4K
10:58 52.57 52.60 52.55 52.60 2.5K
11:00 52.61 52.61 52.61 52.61 0.2K
11:01 52.61 52.67 52.61 52.67 0.6K
11:02 52.69 52.69 52.67 52.67 0.6K
11:03 52.72 52.72 52.61 52.61 2.5K
11:04 52.64 52.64 52.59 52.59 1.2K
11:05 52.61 52.61 52.60 52.60 2.8K
11:06 52.60 52.60 52.60 52.60 0.7K
11:07 52.60 52.60 52.59 52.60 1.2K
11:08 52.60 52.60 52.51 52.51 2.1K
11:09 52.47 52.49 52.47 52.48 1.0K
11:10 52.44 52.45 52.44 52.45 0.6K
11:11 52.46 52.54 52.46 52.54 1.3K
11:12 52.55 52.57 52.55 52.57 0.3K
11:13 52.54 52.54 52.51 52.53 1.1K
11:14 52.53 52.53 52.51 52.51 0.3K
11:15 52.50 52.51 52.47 52.47 2.3K
11:16 52.47 52.47 52.42 52.43 11.3K
11:17 52.49 52.49 52.47 52.47 0.5K
11:18 52.43 52.43 52.43 52.43 0.5K
11:19 52.50 52.50 52.48 52.48 0.8K
11:20 52.47 52.55 52.47 52.51 2.5K
11:21 52.58 52.61 52.58 52.61 1.0K
11:22 52.60 52.65 52.60 52.65 3.1K
11:23 52.66 52.74 52.66 52.72 1.3K
11:25 52.74 52.77 52.74 52.77 1.6K
11:26 52.83 52.84 52.80 52.82 3.4K
11:27 52.83 52.86 52.83 52.86 1.1K
11:28 52.81 52.82 52.81 52.82 5.1K
11:29 52.80 52.80 52.80 52.80 1.4K
11:30 52.79 52.79 52.74 52.74 3.7K
11:31 52.73 52.75 52.72 52.75 1.3K
11:32 52.78 52.78 52.68 52.68 1.7K
11:33 52.65 52.68 52.60 52.68 2.2K
11:34 52.67 52.71 52.66 52.69 3.2K
11:35 52.65 52.65 52.65 52.65 0.3K
11:36 52.63 52.63 52.62 52.62 0.7K
11:37 52.62 52.64 52.61 52.61 1.3K
11:38 52.57 52.57 52.53 52.53 0.6K
11:39 52.53 52.53 52.53 52.53 0.1K
11:40 52.56 52.56 52.55 52.55 0.6K
11:41 52.54 52.59 52.53 52.58 0.7K
11:42 52.56 52.57 52.56 52.57 0.3K
11:43 52.53 52.53 52.53 52.53 0.7K
11:44 52.58 52.58 52.54 52.58 1.6K
11:46 52.56 52.57 52.56 52.56 1.0K
11:47 52.57 52.57 52.57 52.57 0.1K
11:48 52.58 52.64 52.58 52.61 1.4K
11:49 52.59 52.59 52.53 52.53 0.5K
11:51 52.52 52.53 52.52 52.52 1.6K
11:52 52.50 52.50 52.49 52.49 0.6K
11:53 52.49 52.49 52.49 52.49 0.3K
11:54 52.46 52.49 52.46 52.49 2.1K
11:55 52.48 52.48 52.48 52.48 0.2K
11:56 52.48 52.55 52.48 52.55 1.6K
11:57 52.58 52.58 52.57 52.57 0.9K
12:00 52.62 52.62 52.61 52.61 0.6K
12:01 52.65 52.65 52.65 52.65 0.7K
12:02 52.68 52.70 52.64 52.65 2.0K
12:03 52.64 52.64 52.60 52.63 0.7K
12:04 52.62 52.62 52.62 52.62 0.1K
12:06 52.60 52.63 52.60 52.63 0.4K
12:07 52.62 52.62 52.62 52.62 0.2K
12:08 52.62 52.63 52.62 52.63 0.3K
12:09 52.63 52.63 52.61 52.61 0.3K
12:10 52.56 52.56 52.54 52.56 1.1K
12:11 52.56 52.56 52.56 52.56 0.5K
12:12 52.54 52.54 52.54 52.54 0.1K
12:13 52.53 52.53 52.53 52.53 0.1K
12:14 52.52 52.52 52.46 52.46 13.0K
12:15 52.45 52.45 52.44 52.44 0.9K
12:16 52.46 52.46 52.46 52.46 0.3K
12:17 52.48 52.48 52.47 52.47 0.4K
12:18 52.50 52.50 52.50 52.50 0.4K
12:19 52.47 52.47 52.47 52.47 0.1K
12:20 52.45 52.46 52.44 52.45 3.9K
12:21 52.44 52.48 52.44 52.48 0.6K
12:22 52.48 52.48 52.48 52.48 2.2K
12:23 52.46 52.46 52.46 52.46 0.4K
12:24 52.47 52.47 52.47 52.47 0.1K
12:25 52.47 52.48 52.47 52.48 1.6K
12:26 52.49 52.49 52.47 52.47 0.8K
12:27 52.45 52.45 52.45 52.45 0.2K
12:28 52.45 52.48 52.45 52.46 1.1K
12:29 52.47 52.50 52.47 52.48 0.7K
12:30 52.48 52.53 52.48 52.53 1.5K
12:31 52.52 52.52 52.52 52.52 0.3K
12:32 52.55 52.55 52.55 52.55 0.4K
12:33 52.56 52.56 52.54 52.54 0.4K
12:34 52.53 52.53 52.53 52.53 0.4K
12:35 52.53 52.53 52.53 52.53 0.3K
12:36 52.52 52.54 52.52 52.53 0.4K
12:37 52.54 52.57 52.54 52.55 0.9K
12:38 52.55 52.55 52.55 52.55 0.2K
12:40 52.54 52.54 52.53 52.53 1.1K
12:41 52.52 52.53 52.52 52.53 0.4K
12:42 52.52 52.54 52.52 52.53 0.8K
12:43 52.55 52.55 52.55 52.55 0.9K
12:44 52.58 52.59 52.58 52.58 0.6K
12:45 52.56 52.69 52.56 52.69 2.5K
12:47 52.69 52.70 52.67 52.70 1.5K
12:48 52.70 52.70 52.70 52.70 0.2K
12:49 52.73 52.74 52.73 52.73 0.9K
12:50 52.74 52.74 52.72 52.72 1.6K
12:51 52.74 52.74 52.74 52.74 0.9K
12:52 52.75 52.75 52.75 52.75 0.1K
12:53 52.72 52.73 52.72 52.72 1.0K
12:54 52.72 52.73 52.71 52.72 1.2K
12:55 52.72 52.72 52.72 52.72 0.3K
12:56 52.70 52.70 52.70 52.70 0.5K
12:57 52.67 52.67 52.67 52.67 0.3K
12:58 52.69 52.70 52.69 52.70 0.7K
12:59 52.69 52.70 52.69 52.70 4.0K
13:00 52.70 52.71 52.65 52.65 1.1K
13:01 52.66 52.67 52.66 52.67 0.4K
13:02 52.67 52.67 52.65 52.66 1.1K
13:03 52.66 52.67 52.66 52.67 0.4K
13:04 52.65 52.65 52.65 52.65 0.1K
13:05 52.65 52.68 52.65 52.68 0.2K
13:06 52.64 52.64 52.64 52.64 0.4K
13:07 52.66 52.66 52.66 52.66 0.6K
13:08 52.66 52.66 52.65 52.65 0.4K
13:09 52.65 52.65 52.65 52.65 0.2K
13:10 52.65 52.66 52.65 52.66 0.3K
13:11 52.67 52.67 52.65 52.65 0.5K
13:12 52.64 52.66 52.63 52.66 3.1K
13:13 52.66 52.66 52.66 52.66 0.2K
13:14 52.68 52.69 52.67 52.68 1.7K
13:15 52.67 52.68 52.67 52.68 0.2K
13:16 52.68 52.69 52.67 52.67 0.4K
13:17 52.67 52.67 52.67 52.67 0.1K
13:18 52.69 52.72 52.69 52.72 2.3K
13:19 52.71 52.71 52.69 52.69 0.6K
13:20 52.71 52.71 52.70 52.70 1.5K
13:21 52.69 52.70 52.69 52.70 0.5K
13:22 52.72 52.72 52.72 52.72 0.3K
13:23 52.73 52.73 52.72 52.72 3.3K
13:24 52.74 52.77 52.70 52.70 14.1K
13:25 52.69 52.72 52.69 52.72 1.2K
13:26 52.70 52.70 52.68 52.68 0.3K
13:27 52.70 52.70 52.67 52.67 0.9K
13:28 52.65 52.67 52.65 52.67 1.5K
13:30 52.68 52.70 52.68 52.70 0.8K
13:31 52.70 52.73 52.67 52.67 8.9K
13:32 52.67 52.73 52.67 52.72 2.8K
13:33 52.71 52.73 52.71 52.72 1.2K
13:34 52.73 52.73 52.72 52.72 0.9K
13:35 52.74 52.74 52.73 52.73 1.4K
13:36 52.72 52.72 52.69 52.69 2.6K
13:37 52.67 52.67 52.66 52.66 0.4K
13:39 52.66 52.68 52.65 52.68 2.2K
13:40 52.69 52.69 52.67 52.67 0.7K
13:41 52.66 52.67 52.65 52.65 0.9K
13:42 52.64 52.64 52.64 52.64 0.2K
13:43 52.64 52.64 52.62 52.62 1.5K
13:44 52.64 52.70 52.64 52.70 2.0K
13:45 52.68 52.68 52.66 52.66 1.3K
13:46 52.65 52.65 52.65 52.65 0.2K
13:47 52.65 52.66 52.64 52.66 1.2K
13:48 52.65 52.65 52.65 52.65 1.3K
13:50 52.65 52.67 52.65 52.67 0.5K
13:51 52.67 52.67 52.66 52.66 1.8K
13:52 52.64 52.64 52.63 52.63 0.7K
13:53 52.62 52.63 52.62 52.62 0.6K
13:54 52.59 52.60 52.56 52.60 1.7K
13:55 52.58 52.58 52.57 52.57 0.3K
13:56 52.57 52.59 52.57 52.59 0.4K
13:57 52.58 52.58 52.58 52.58 0.2K
13:58 52.58 52.59 52.58 52.58 1.1K
13:59 52.56 52.56 52.56 52.56 0.3K
14:00 52.55 52.57 52.50 52.54 5.7K
14:01 52.54 52.54 52.51 52.51 1.1K
14:02 52.50 52.57 52.50 52.56 1.2K
14:03 52.57 52.59 52.57 52.58 1.2K
14:04 52.58 52.58 52.56 52.56 4.1K
14:05 52.56 52.56 52.53 52.53 0.9K
14:06 52.52 52.52 52.50 52.50 0.3K
14:07 52.48 52.48 52.48 52.48 0.2K
14:08 52.51 52.51 52.47 52.47 1.5K
14:09 52.46 52.46 52.42 52.42 1.3K
14:10 52.41 52.44 52.41 52.43 1.5K
14:11 52.43 52.43 52.42 52.42 0.7K
14:12 52.44 52.45 52.43 52.45 4.0K
14:13 52.44 52.44 52.44 52.44 0.3K
14:14 52.44 52.45 52.43 52.45 0.7K
14:15 52.45 52.45 52.45 52.45 0.1K
14:16 52.43 52.43 52.42 52.42 2.5K
14:17 52.40 52.40 52.40 52.40 0.5K
14:18 52.41 52.41 52.41 52.41 0.3K
14:19 52.41 52.41 52.38 52.38 2.7K
14:20 52.40 52.41 52.40 52.41 0.6K
14:21 52.36 52.36 52.36 52.36 0.6K
14:22 52.35 52.36 52.35 52.36 1.6K
14:24 52.37 52.38 52.37 52.38 1.7K
14:25 52.38 52.44 52.38 52.42 5.3K
14:27 52.42 52.42 52.40 52.41 5.5K
14:28 52.42 52.42 52.41 52.42 0.6K
14:29 52.43 52.43 52.43 52.43 0.3K
14:30 52.42 52.43 52.42 52.43 0.3K
14:31 52.43 52.45 52.43 52.45 1.1K
14:33 52.46 52.46 52.45 52.45 0.3K
14:34 52.46 52.46 52.46 52.46 0.8K
14:35 52.46 52.47 52.46 52.47 0.5K
14:36 52.46 52.47 52.46 52.47 0.6K
14:37 52.47 52.47 52.46 52.47 0.6K
14:39 52.50 52.50 52.49 52.49 1.6K
14:40 52.50 52.52 52.50 52.51 1.3K
14:41 52.50 52.50 52.45 52.45 3.6K
14:42 52.45 52.47 52.45 52.46 1.1K
14:44 52.46 52.46 52.46 52.46 0.1K
14:45 52.44 52.48 52.44 52.48 1.4K
14:46 52.46 52.46 52.46 52.46 0.2K
14:47 52.47 52.47 52.47 52.47 0.5K
14:49 52.47 52.47 52.47 52.47 1.6K
14:50 52.47 52.48 52.47 52.48 1.4K
14:51 52.50 52.52 52.50 52.52 3.3K
14:52 52.53 52.53 52.53 52.53 0.3K
14:54 52.56 52.56 52.56 52.56 0.1K
14:55 52.61 52.61 52.61 52.61 0.3K
14:56 52.61 52.68 52.61 52.67 1.8K
14:58 52.68 52.68 52.68 52.68 0.1K
14:59 52.68 52.68 52.66 52.66 1.2K
15:00 52.67 52.69 52.67 52.69 0.3K
15:01 52.70 52.70 52.70 52.70 0.3K
15:02 52.67 52.67 52.67 52.67 0.3K
15:03 52.71 52.71 52.71 52.71 0.3K
15:04 52.71 52.71 52.70 52.70 0.5K
15:05 52.71 52.72 52.71 52.72 1.6K
15:06 52.72 52.73 52.70 52.70 0.4K
15:07 52.69 52.69 52.69 52.69 0.1K
15:08 52.68 52.68 52.66 52.67 2.1K
15:09 52.67 52.67 52.66 52.66 0.5K
15:10 52.69 52.69 52.69 52.69 0.5K
15:11 52.68 52.68 52.67 52.67 0.8K
15:12 52.68 52.70 52.68 52.70 0.8K
15:13 52.70 52.70 52.70 52.70 0.1K
15:14 52.70 52.71 52.70 52.70 1.0K
15:15 52.70 52.70 52.70 52.70 0.4K
15:16 52.70 52.70 52.70 52.70 0.1K
15:17 52.70 52.70 52.69 52.69 0.8K
15:18 52.69 52.70 52.69 52.70 0.3K
15:19 52.70 52.70 52.70 52.70 0.4K
15:20 52.70 52.70 52.68 52.68 0.8K
15:22 52.67 52.67 52.66 52.66 1.1K
15:23 52.64 52.65 52.63 52.65 2.3K
15:24 52.64 52.64 52.64 52.64 0.4K
15:25 52.63 52.63 52.62 52.62 0.7K
15:26 52.63 52.65 52.63 52.65 0.7K
15:27 52.65 52.65 52.65 52.65 1.0K
15:28 52.65 52.65 52.64 52.64 0.3K
15:29 52.64 52.64 52.62 52.62 2.0K
15:30 52.60 52.62 52.60 52.61 1.1K
15:31 52.60 52.61 52.60 52.60 2.3K
15:32 52.58 52.61 52.58 52.61 1.8K
15:33 52.60 52.61 52.60 52.61 1.3K
15:34 52.61 52.65 52.61 52.65 1.1K
15:35 52.64 52.66 52.63 52.66 1.5K
15:36 52.65 52.67 52.65 52.66 2.6K
15:37 52.65 52.65 52.62 52.62 2.5K
15:38 52.62 52.62 52.62 52.62 2.5K
15:39 52.61 52.61 52.61 52.61 0.2K
15:40 52.61 52.61 52.61 52.61 0.2K
15:41 52.62 52.62 52.60 52.61 2.1K
15:42 52.59 52.59 52.58 52.59 0.8K
15:43 52.59 52.62 52.59 52.62 2.9K
15:44 52.63 52.63 52.63 52.63 0.3K
15:45 52.61 52.63 52.61 52.63 2.5K
15:46 52.63 52.64 52.62 52.63 2.3K
15:47 52.63 52.63 52.62 52.62 0.2K
15:48 52.63 52.63 52.60 52.62 2.3K
15:49 52.61 52.61 52.58 52.58 2.3K
15:50 52.63 52.65 52.63 52.65 13.8K
15:51 52.65 52.69 52.65 52.65 6.4K
15:52 52.62 52.66 52.62 52.65 6.4K
15:53 52.65 52.66 52.65 52.65 8.7K
15:54 52.65 52.65 52.63 52.65 9.5K
15:55 52.66 52.68 52.65 52.68 9.3K
15:56 52.67 52.69 52.65 52.69 6.8K
15:57 52.68 52.68 52.66 52.66 7.0K
15:58 52.66 52.68 52.65 52.66 3.9K
15:59 52.67 52.67 52.64 52.67 9.1K
16:00 52.66 52.66 52.66 52.66 1,382.7K
16:01 52.66 52.66 52.66 52.66 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available