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 53.00 53.10 53.00 53.10 20.3K
09:31 52.99 52.99 52.87 52.87 1.7K
09:32 52.85 53.03 52.85 53.01 0.8K
09:33 53.03 53.07 53.03 53.04 0.6K
09:34 52.98 52.98 52.97 52.97 0.5K
09:35 52.94 52.94 52.94 52.94 0.1K
09:37 52.79 52.79 52.79 52.79 0.7K
09:39 52.95 52.95 52.88 52.88 0.6K
09:40 52.84 52.84 52.80 52.80 0.4K
09:41 52.91 52.91 52.91 52.91 0.1K
09:42 52.95 52.95 52.95 52.95 0.3K
09:44 52.87 52.87 52.87 52.87 0.2K
09:45 52.91 52.91 52.90 52.90 0.3K
09:47 52.87 52.91 52.87 52.91 0.8K
09:48 52.84 52.84 52.84 52.84 0.2K
09:49 52.88 52.92 52.88 52.90 0.3K
09:50 52.90 52.90 52.90 52.90 0.5K
09:51 52.90 52.98 52.90 52.98 0.4K
09:53 53.02 53.02 53.02 53.02 0.4K
09:54 53.01 53.09 52.98 53.09 0.7K
09:55 53.08 53.15 53.08 53.15 1.6K
09:56 53.16 53.16 53.15 53.15 1.0K
09:59 53.18 53.18 53.18 53.18 0.1K
10:00 53.14 53.14 53.09 53.09 0.7K
10:01 53.05 53.06 52.99 52.99 0.8K
10:02 52.96 52.96 52.96 52.96 0.2K
10:03 52.95 52.95 52.95 52.95 0.2K
10:04 53.00 53.02 53.00 53.02 0.5K
10:05 53.00 53.00 53.00 53.00 0.2K
10:06 53.00 53.00 53.00 53.00 0.1K
10:07 52.99 52.99 52.97 52.97 0.5K
10:08 53.03 53.09 53.03 53.09 6.0K
10:09 53.12 53.14 53.12 53.14 0.6K
10:10 53.20 53.22 53.20 53.22 0.3K
10:11 53.19 53.22 53.18 53.21 1.5K
10:13 53.14 53.14 53.14 53.14 1.1K
10:14 53.17 53.17 53.13 53.13 0.4K
10:15 53.09 53.09 53.09 53.09 0.3K
10:16 53.12 53.15 53.12 53.15 0.7K
10:17 53.16 53.16 53.16 53.16 0.1K
10:18 53.20 53.20 53.17 53.17 0.2K
10:19 53.16 53.16 53.16 53.16 0.4K
10:20 53.19 53.22 53.18 53.22 1.7K
10:21 53.21 53.21 53.20 53.20 0.3K
10:22 53.14 53.14 53.14 53.14 0.1K
10:24 53.11 53.11 53.11 53.11 0.1K
10:25 53.08 53.11 53.08 53.11 3.1K
10:26 53.12 53.15 53.07 53.07 5.5K
10:27 53.11 53.11 53.11 53.11 0.3K
10:28 53.08 53.09 53.06 53.09 0.9K
10:29 53.11 53.13 53.11 53.13 0.6K
10:30 53.15 53.15 53.15 53.15 0.2K
10:31 53.12 53.12 53.11 53.11 0.4K
10:32 53.15 53.16 53.15 53.16 0.9K
10:33 53.12 53.12 53.12 53.12 0.3K
10:34 53.11 53.11 53.11 53.11 0.1K
10:35 53.11 53.11 53.11 53.11 0.1K
10:36 53.11 53.11 53.11 53.11 0.1K
10:37 53.09 53.09 53.05 53.06 0.4K
10:38 53.08 53.08 53.06 53.08 1.2K
10:40 53.04 53.05 53.04 53.05 0.2K
10:42 53.02 53.02 53.00 53.00 0.3K
10:43 52.99 53.01 52.99 53.01 0.7K
10:44 53.01 53.05 53.00 53.05 1.9K
10:45 53.05 53.05 53.01 53.05 0.5K
10:46 53.04 53.04 53.04 53.04 0.2K
10:48 53.03 53.03 53.03 53.03 0.1K
10:49 53.03 53.04 53.03 53.04 0.4K
10:50 53.02 53.02 52.98 52.98 1.7K
10:51 52.96 52.96 52.96 52.96 0.1K
10:52 52.94 52.98 52.94 52.98 1.3K
10:54 52.99 53.01 52.99 53.01 0.4K
10:55 52.99 52.99 52.97 52.97 0.3K
10:56 53.01 53.01 53.00 53.00 114.3K
10:57 52.98 52.99 52.97 52.99 1.5K
10:58 53.00 53.00 52.98 52.98 15.3K
10:59 52.96 52.96 52.92 52.94 0.5K
11:00 52.95 52.95 52.95 52.95 0.4K
11:01 52.96 52.99 52.96 52.99 0.9K
11:02 52.99 52.99 52.95 52.95 0.4K
11:03 52.98 52.98 52.93 52.93 1.1K
11:05 52.95 52.95 52.95 52.95 0.1K
11:06 52.93 52.93 52.93 52.93 0.7K
11:07 52.92 52.98 52.92 52.98 2.0K
11:08 52.99 52.99 52.92 52.92 1.8K
11:09 52.91 52.91 52.90 52.90 0.5K
11:10 52.89 52.94 52.89 52.94 0.6K
11:11 52.95 52.96 52.92 52.96 1.2K
11:12 52.97 52.99 52.97 52.99 0.3K
11:13 52.97 52.97 52.94 52.95 0.8K
11:15 52.95 52.96 52.95 52.96 0.5K
11:16 53.04 53.04 53.04 53.04 2.8K
11:17 53.13 53.15 53.12 53.12 1.4K
11:18 53.11 53.11 53.09 53.09 1.1K
11:19 53.11 53.12 53.09 53.11 1.1K
11:20 53.06 53.14 53.06 53.14 1.5K
11:21 53.12 53.14 53.12 53.14 0.6K
11:22 53.08 53.09 53.03 53.03 1.9K
11:23 53.04 53.04 53.04 53.04 0.1K
11:24 53.06 53.06 53.06 53.06 0.9K
11:25 53.11 53.11 53.08 53.08 0.9K
11:26 53.08 53.10 53.08 53.10 0.3K
11:27 53.12 53.15 53.12 53.15 0.3K
11:28 53.15 53.15 53.15 53.15 0.1K
11:29 53.14 53.14 53.08 53.09 1.0K
11:30 53.09 53.09 53.09 53.09 0.1K
11:31 53.08 53.08 53.08 53.08 0.2K
11:32 53.08 53.10 53.08 53.08 1.9K
11:33 53.07 53.07 53.04 53.04 0.8K
11:34 53.07 53.07 53.06 53.06 1.8K
11:35 53.06 53.06 53.04 53.04 0.8K
11:36 53.07 53.07 53.06 53.06 1.3K
11:37 53.04 53.04 53.03 53.03 1.2K
11:38 53.02 53.02 52.98 52.98 0.7K
11:39 52.97 52.99 52.97 52.97 0.7K
11:40 52.97 52.98 52.97 52.98 0.6K
11:42 52.96 52.96 52.96 52.96 0.4K
11:43 52.96 52.96 52.95 52.95 0.2K
11:44 52.95 52.97 52.95 52.97 1.6K
11:45 52.98 52.98 52.98 52.98 0.6K
11:46 52.98 52.98 52.98 52.98 0.1K
11:47 52.96 52.96 52.96 52.96 0.4K
11:48 52.95 52.95 52.93 52.93 1.5K
11:49 52.92 52.94 52.91 52.94 1.1K
11:50 52.94 52.95 52.94 52.95 0.5K
11:51 52.94 52.94 52.94 52.94 0.4K
11:52 52.95 52.96 52.94 52.96 0.7K
11:53 52.94 52.97 52.94 52.97 0.4K
11:55 52.99 52.99 52.93 52.93 1.1K
11:57 52.93 52.93 52.93 52.93 0.3K
11:58 52.92 52.93 52.92 52.93 0.7K
11:59 52.92 52.92 52.90 52.90 1.0K
12:00 52.90 52.99 52.90 52.99 3.1K
12:01 52.95 52.95 52.94 52.94 0.7K
12:02 52.93 52.93 52.93 52.93 0.3K
12:03 52.92 52.92 52.90 52.90 1.0K
12:04 52.88 52.88 52.87 52.87 0.3K
12:05 52.87 52.88 52.86 52.88 1.8K
12:06 52.90 52.90 52.86 52.86 1.1K
12:08 52.85 52.85 52.84 52.84 0.6K
12:09 52.83 52.83 52.83 52.83 0.6K
12:10 52.82 52.82 52.82 52.82 0.6K
12:11 52.81 52.81 52.81 52.81 0.8K
12:12 52.82 52.83 52.82 52.82 0.5K
12:13 52.83 52.83 52.83 52.83 0.3K
12:14 52.83 52.83 52.80 52.80 0.6K
12:16 52.78 52.79 52.77 52.77 1.3K
12:17 52.77 52.77 52.74 52.74 14.3K
12:18 52.73 52.73 52.71 52.73 1.1K
12:19 52.73 52.73 52.67 52.67 0.8K
12:20 52.67 52.67 52.66 52.66 0.6K
12:21 52.65 52.65 52.64 52.65 0.7K
12:22 52.63 52.63 52.63 52.63 0.2K
12:23 52.66 52.69 52.66 52.69 1.0K
12:24 52.69 52.69 52.69 52.69 0.7K
12:25 52.70 52.70 52.70 52.70 0.2K
12:26 52.70 52.70 52.70 52.70 0.1K
12:27 52.73 52.73 52.73 52.73 0.5K
12:28 52.75 52.79 52.75 52.79 0.2K
12:29 52.77 52.77 52.77 52.77 0.3K
12:31 52.80 52.81 52.80 52.81 0.8K
12:32 52.80 52.80 52.80 52.80 0.3K
12:33 52.80 52.80 52.79 52.79 1.1K
12:34 52.79 52.79 52.79 52.79 0.2K
12:35 52.82 52.82 52.75 52.75 1.3K
12:36 52.74 52.74 52.74 52.74 0.4K
12:38 52.76 52.76 52.76 52.76 0.1K
12:40 52.74 52.74 52.73 52.74 0.9K
12:41 52.71 52.71 52.71 52.71 0.1K
12:42 52.71 52.72 52.71 52.72 0.5K
12:43 52.74 52.74 52.74 52.74 0.4K
12:44 52.75 52.75 52.75 52.75 0.3K
12:45 52.73 52.73 52.72 52.72 8.5K
12:46 52.72 52.72 52.72 52.72 0.3K
12:48 52.75 52.75 52.75 52.75 0.6K
12:49 52.76 52.76 52.76 52.76 0.5K
12:53 52.76 52.76 52.72 52.72 1.2K
12:54 52.74 52.76 52.74 52.75 0.7K
12:55 52.75 52.75 52.75 52.75 0.2K
12:56 52.76 52.76 52.76 52.76 0.4K
12:57 52.75 52.76 52.75 52.76 0.4K
12:58 52.77 52.77 52.77 52.77 0.1K
12:59 52.78 52.78 52.78 52.78 0.1K
13:00 52.79 52.79 52.77 52.77 0.4K
13:02 52.80 52.80 52.79 52.79 1.0K
13:03 52.81 52.81 52.81 52.81 0.3K
13:04 52.82 52.82 52.82 52.82 0.2K
13:05 52.81 52.81 52.79 52.80 0.5K
13:06 52.80 52.82 52.80 52.82 0.8K
13:08 52.83 52.83 52.82 52.82 0.5K
13:09 52.82 52.83 52.80 52.83 0.5K
13:10 52.84 52.84 52.82 52.82 0.8K
13:11 52.81 52.81 52.81 52.81 0.1K
13:12 52.79 52.81 52.79 52.80 1.0K
13:16 52.79 52.79 52.79 52.79 0.4K
13:18 52.80 52.80 52.78 52.78 0.7K
13:19 52.80 52.80 52.80 52.80 0.4K
13:20 52.80 52.80 52.80 52.80 0.3K
13:23 52.82 52.82 52.82 52.82 0.3K
13:25 52.84 52.84 52.84 52.84 0.1K
13:26 52.83 52.83 52.80 52.80 0.8K
13:27 52.80 52.80 52.80 52.80 0.1K
13:28 52.84 52.84 52.84 52.84 0.5K
13:30 52.83 52.83 52.83 52.83 0.4K
13:31 52.81 52.81 52.81 52.81 0.3K
13:32 52.78 52.78 52.78 52.78 0.3K
13:34 52.79 52.79 52.79 52.79 0.2K
13:35 52.78 52.79 52.77 52.79 0.8K
13:37 52.79 52.79 52.79 52.79 0.2K
13:39 52.79 52.79 52.79 52.79 0.2K
13:40 52.78 52.78 52.78 52.78 0.3K
13:41 52.79 52.79 52.79 52.79 0.3K
13:43 52.79 52.79 52.77 52.77 0.7K
13:44 52.76 52.76 52.76 52.76 0.1K
13:46 52.79 52.79 52.79 52.79 0.2K
13:47 52.79 52.79 52.76 52.77 0.6K
13:48 52.77 52.77 52.75 52.76 0.5K
13:49 52.76 52.78 52.75 52.78 1.4K
13:50 52.75 52.76 52.75 52.76 0.6K
13:51 52.77 52.78 52.76 52.78 0.6K
13:52 52.78 52.78 52.78 52.78 0.2K
13:54 52.81 52.81 52.81 52.81 0.5K
13:55 52.82 52.82 52.80 52.80 0.3K
13:56 52.79 52.79 52.79 52.79 0.1K
13:57 52.78 52.78 52.78 52.78 0.7K
13:58 52.80 52.82 52.80 52.80 1.0K
13:59 52.79 52.79 52.79 52.79 0.8K
14:00 52.81 52.81 52.81 52.81 0.2K
14:01 52.80 52.80 52.78 52.78 0.5K
14:02 52.76 52.76 52.72 52.72 0.4K
14:03 52.69 52.69 52.66 52.66 0.7K
14:04 52.63 52.64 52.58 52.61 2.4K
14:05 52.58 52.59 52.57 52.59 0.9K
14:07 52.61 52.61 52.59 52.59 0.4K
14:08 52.61 52.62 52.61 52.62 0.2K
14:09 52.61 52.61 52.61 52.61 0.3K
14:10 52.60 52.60 52.57 52.57 0.6K
14:11 52.57 52.58 52.57 52.57 0.9K
14:12 52.55 52.55 52.55 52.55 0.2K
14:13 52.54 52.55 52.54 52.55 0.8K
14:14 52.56 52.56 52.54 52.54 0.4K
14:15 52.52 52.52 52.48 52.50 2.3K
14:16 52.48 52.49 52.47 52.47 0.9K
14:17 52.45 52.47 52.45 52.46 1.0K
14:18 52.50 52.50 52.47 52.47 0.4K
14:19 52.48 52.48 52.48 52.48 0.1K
14:20 52.49 52.49 52.49 52.49 0.2K
14:21 52.51 52.53 52.48 52.49 1.3K
14:23 52.51 52.57 52.51 52.57 1.2K
14:25 52.58 52.58 52.58 52.58 0.3K
14:26 52.56 52.56 52.55 52.55 0.8K
14:27 52.53 52.53 52.53 52.53 0.1K
14:28 52.52 52.52 52.52 52.52 0.2K
14:30 52.52 52.52 52.49 52.49 0.5K
14:31 52.45 52.58 52.45 52.58 1.7K
14:32 52.58 52.58 52.55 52.55 0.4K
14:33 52.60 52.60 52.60 52.60 0.3K
14:35 52.56 52.56 52.55 52.55 0.9K
14:36 52.56 52.56 52.56 52.56 0.3K
14:37 52.58 52.59 52.58 52.59 0.3K
14:39 52.57 52.57 52.57 52.57 0.1K
14:40 52.56 52.59 52.56 52.59 0.6K
14:42 52.57 52.57 52.57 52.57 0.4K
14:43 52.58 52.58 52.58 52.58 0.1K
14:45 52.60 52.60 52.60 52.60 0.2K
14:46 52.60 52.60 52.59 52.59 1.3K
14:47 52.60 52.60 52.60 52.60 1.1K
14:48 52.60 52.60 52.60 52.60 0.6K
14:50 52.57 52.57 52.57 52.57 0.1K
14:51 52.56 52.57 52.56 52.57 0.4K
14:52 52.59 52.59 52.59 52.59 0.6K
14:53 52.56 52.56 52.55 52.55 0.4K
14:55 52.52 52.52 52.49 52.49 0.7K
14:56 52.49 52.49 52.45 52.45 0.2K
14:57 52.49 52.49 52.49 52.49 0.5K
14:58 52.47 52.48 52.46 52.47 0.5K
14:59 52.45 52.45 52.45 52.45 0.3K
15:00 52.45 52.48 52.45 52.47 0.9K
15:01 52.44 52.46 52.44 52.46 0.5K
15:02 52.45 52.45 52.45 52.45 0.3K
15:03 52.45 52.45 52.45 52.45 0.1K
15:04 52.44 52.44 52.44 52.44 0.5K
15:05 52.42 52.42 52.40 52.40 0.3K
15:06 52.41 52.41 52.41 52.41 0.4K
15:07 52.42 52.42 52.42 52.42 0.5K
15:08 52.42 52.42 52.41 52.41 0.3K
15:09 52.42 52.44 52.42 52.44 0.3K
15:10 52.45 52.46 52.44 52.44 1.7K
15:11 52.46 52.46 52.46 52.46 0.2K
15:12 52.45 52.46 52.45 52.46 0.3K
15:13 52.46 52.46 52.46 52.46 0.2K
15:14 52.47 52.48 52.47 52.48 0.4K
15:15 52.47 52.47 52.47 52.47 0.1K
15:16 52.46 52.47 52.42 52.42 1.1K
15:17 52.42 52.45 52.42 52.42 1.1K
15:18 52.38 52.38 52.38 52.38 0.3K
15:19 52.41 52.41 52.41 52.41 0.6K
15:20 52.42 52.46 52.42 52.46 0.7K
15:21 52.48 52.48 52.48 52.48 0.2K
15:22 52.51 52.53 52.51 52.53 0.9K
15:23 52.54 52.54 52.54 52.54 0.4K
15:24 52.56 52.56 52.55 52.56 0.4K
15:25 52.57 52.58 52.57 52.58 0.4K
15:26 52.58 52.58 52.53 52.58 2.6K
15:27 52.55 52.55 52.55 52.55 0.7K
15:28 52.56 52.57 52.56 52.57 0.3K
15:29 52.54 52.54 52.53 52.53 0.2K
15:30 52.52 52.56 52.52 52.56 0.9K
15:31 52.56 52.57 52.55 52.55 0.8K
15:32 52.53 52.53 52.53 52.53 0.3K
15:33 52.52 52.53 52.52 52.53 1.9K
15:34 52.52 52.52 52.51 52.51 1.1K
15:35 52.51 52.51 52.48 52.50 1.6K
15:36 52.49 52.50 52.49 52.50 1.0K
15:37 52.50 52.50 52.49 52.49 0.6K
15:38 52.50 52.51 52.50 52.51 1.4K
15:39 52.51 52.53 52.51 52.51 0.7K
15:40 52.51 52.54 52.50 52.54 2.1K
15:41 52.54 52.54 52.53 52.53 0.9K
15:42 52.52 52.52 52.50 52.51 1.0K
15:43 52.53 52.56 52.53 52.56 1.8K
15:44 52.57 52.57 52.55 52.57 1.9K
15:45 52.57 52.57 52.57 52.57 0.8K
15:46 52.57 52.57 52.55 52.56 0.7K
15:47 52.55 52.57 52.55 52.57 2.0K
15:48 52.56 52.57 52.55 52.55 2.5K
15:49 52.55 52.55 52.52 52.52 2.8K
15:50 52.53 52.56 52.53 52.54 5.5K
15:51 52.54 52.56 52.53 52.56 5.9K
15:52 52.56 52.61 52.56 52.58 3.9K
15:53 52.58 52.58 52.56 52.57 5.2K
15:54 52.58 52.58 52.56 52.57 2.9K
15:55 52.56 52.58 52.54 52.54 5.6K
15:56 52.48 52.49 52.46 52.47 13.5K
15:57 52.47 52.48 52.46 52.47 7.6K
15:58 52.47 52.48 52.46 52.48 6.3K
15:59 52.47 52.48 52.46 52.47 10.5K
16:00 52.47 52.47 52.47 52.47 952.4K
16:01 52.47 52.47 52.47 52.47 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available