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 51.94 51.94 51.92 51.92 8.2K
09:31 51.76 51.76 51.70 51.70 3.1K
09:35 51.65 51.65 51.65 51.65 0.8K
09:36 51.69 51.69 51.69 51.69 0.2K
09:37 51.72 51.73 51.72 51.73 0.2K
09:38 51.76 51.83 51.76 51.83 0.8K
09:39 51.78 51.78 51.78 51.78 0.1K
09:40 51.76 51.76 51.76 51.76 0.1K
09:41 51.70 51.74 51.70 51.74 0.8K
09:42 51.71 51.78 51.71 51.78 0.7K
09:43 51.78 51.78 51.78 51.78 0.5K
09:44 51.76 51.76 51.76 51.76 0.1K
09:45 51.72 51.72 51.72 51.72 0.4K
09:46 51.72 51.72 51.72 51.72 0.1K
09:47 51.75 51.75 51.75 51.75 0.1K
09:48 51.71 51.77 51.71 51.77 0.4K
09:49 51.79 51.85 51.79 51.85 0.7K
09:51 51.87 51.94 51.87 51.94 0.6K
09:52 51.95 51.95 51.95 51.95 0.2K
09:54 51.95 51.95 51.95 51.95 0.1K
09:55 51.92 51.92 51.91 51.91 0.5K
09:57 51.90 51.90 51.88 51.88 0.2K
09:58 51.90 52.00 51.90 52.00 4.4K
09:59 52.06 52.06 52.06 52.06 0.2K
10:00 52.06 52.08 52.06 52.07 0.8K
10:01 52.10 52.15 52.10 52.12 1.2K
10:02 52.21 52.21 52.18 52.18 0.4K
10:04 52.16 52.16 52.16 52.16 0.2K
10:05 52.19 52.19 52.19 52.19 0.1K
10:06 52.22 52.22 52.22 52.22 0.3K
10:07 52.29 52.29 52.25 52.29 0.7K
10:08 52.25 52.25 52.23 52.23 0.2K
10:09 52.19 52.19 52.19 52.19 0.3K
10:11 52.26 52.26 52.26 52.26 0.4K
10:15 52.22 52.22 52.22 52.22 0.3K
10:17 52.24 52.31 52.24 52.31 1.0K
10:18 52.35 52.35 52.35 52.35 0.2K
10:19 52.36 52.36 52.36 52.36 0.1K
10:20 52.33 52.33 52.32 52.32 0.5K
10:21 52.30 52.30 52.30 52.30 0.1K
10:22 52.35 52.40 52.35 52.40 0.5K
10:23 52.41 52.42 52.41 52.42 0.3K
10:25 52.36 52.36 52.36 52.36 0.1K
10:26 52.40 52.41 52.40 52.41 0.9K
10:27 52.42 52.47 52.42 52.47 1.8K
10:28 52.44 52.44 52.44 52.44 0.2K
10:29 52.44 52.45 52.40 52.40 1.4K
10:30 52.41 52.42 52.41 52.42 0.3K
10:31 52.43 52.43 52.42 52.42 0.5K
10:32 52.40 52.45 52.40 52.45 1.5K
10:33 52.41 52.43 52.41 52.43 1.1K
10:34 52.45 52.46 52.45 52.46 0.3K
10:35 52.42 52.42 52.42 52.42 0.4K
10:37 52.42 52.42 52.42 52.42 0.1K
10:38 52.41 52.45 52.41 52.45 0.7K
10:39 52.48 52.48 52.45 52.45 0.5K
10:40 52.48 52.50 52.48 52.49 0.3K
10:42 52.49 52.49 52.48 52.48 1.7K
10:43 52.48 52.51 52.47 52.51 1.8K
10:44 52.51 52.52 52.49 52.52 0.9K
10:45 52.52 52.52 52.50 52.52 0.3K
10:46 52.50 52.50 52.50 52.50 0.1K
10:47 52.52 52.53 52.52 52.53 0.2K
10:48 52.50 52.51 52.50 52.51 0.3K
10:49 52.50 52.50 52.50 52.50 0.4K
10:50 52.50 52.52 52.50 52.52 1.6K
10:51 52.53 52.53 52.50 52.50 2.1K
10:52 52.50 52.50 52.47 52.47 4.2K
10:53 52.46 52.47 52.43 52.45 1.5K
10:54 52.45 52.45 52.45 52.45 1.1K
10:55 52.45 52.47 52.45 52.46 0.9K
10:56 52.47 52.47 52.47 52.47 0.2K
10:57 52.48 52.48 52.45 52.45 1.7K
10:58 52.45 52.46 52.45 52.45 0.8K
10:59 52.45 52.45 52.45 52.45 0.1K
11:00 52.46 52.48 52.46 52.48 0.2K
11:01 52.53 52.53 52.53 52.53 0.5K
11:02 52.52 52.55 52.52 52.55 0.4K
11:03 52.56 52.56 52.51 52.51 2.3K
11:05 52.52 52.52 52.48 52.50 0.6K
11:06 52.50 52.50 52.50 52.50 0.3K
11:07 52.48 52.48 52.45 52.45 1.6K
11:08 52.44 52.45 52.44 52.45 0.5K
11:09 52.45 52.45 52.45 52.45 1.0K
11:10 52.45 52.45 52.43 52.43 4.6K
11:11 52.46 52.46 52.45 52.45 0.5K
11:12 52.48 52.48 52.48 52.48 0.7K
11:13 52.47 52.48 52.46 52.46 2.8K
11:14 52.48 52.51 52.48 52.51 0.3K
11:15 52.50 52.50 52.50 52.50 0.2K
11:16 52.50 52.50 52.50 52.50 0.1K
11:17 52.51 52.52 52.50 52.50 0.9K
11:18 52.50 52.50 52.49 52.49 5.5K
11:19 52.49 52.49 52.49 52.49 0.6K
11:20 52.49 52.51 52.49 52.51 1.0K
11:21 52.49 52.49 52.48 52.48 1.9K
11:22 52.47 52.47 52.44 52.44 3.1K
11:23 52.43 52.43 52.40 52.43 3.6K
11:24 52.38 52.39 52.38 52.39 1.6K
11:25 52.38 52.41 52.38 52.40 1.6K
11:26 52.40 52.42 52.40 52.42 0.3K
11:27 52.42 52.42 52.40 52.41 3.5K
11:28 52.41 52.43 52.41 52.43 1.9K
11:29 52.43 52.46 52.43 52.46 0.5K
11:30 52.45 52.50 52.45 52.49 6.8K
11:31 52.49 52.49 52.47 52.48 2.2K
11:32 52.47 52.49 52.46 52.46 5.6K
11:33 52.45 52.45 52.44 52.44 2.6K
11:34 52.46 52.46 52.46 52.46 1.3K
11:35 52.48 52.48 52.48 52.48 0.3K
11:36 52.48 52.48 52.42 52.42 6.2K
11:37 52.42 52.42 52.40 52.40 5.3K
11:38 52.40 52.40 52.39 52.39 0.7K
11:39 52.38 52.38 52.34 52.35 2.0K
11:40 52.30 52.30 52.29 52.29 0.2K
11:41 52.27 52.31 52.27 52.31 0.7K
11:43 52.29 52.29 52.29 52.29 0.4K
11:44 52.32 52.32 52.32 52.32 0.3K
11:45 52.31 52.31 52.31 52.31 0.3K
11:46 52.33 52.35 52.33 52.33 0.7K
11:47 52.33 52.34 52.33 52.34 0.3K
11:49 52.32 52.33 52.32 52.33 0.2K
11:50 52.34 52.34 52.33 52.33 0.4K
11:51 52.34 52.34 52.34 52.34 0.1K
11:53 52.33 52.34 52.33 52.34 0.5K
11:55 52.33 52.34 52.32 52.34 0.7K
11:57 52.34 52.34 52.33 52.34 0.6K
11:59 52.37 52.37 52.36 52.36 0.3K
12:00 52.36 52.38 52.36 52.38 0.5K
12:01 52.40 52.40 52.38 52.38 0.7K
12:02 52.37 52.38 52.37 52.38 0.3K
12:03 52.38 52.38 52.37 52.37 0.5K
12:04 52.38 52.39 52.36 52.36 3.1K
12:05 52.36 52.36 52.36 52.36 0.4K
12:06 52.37 52.37 52.37 52.37 0.4K
12:07 52.36 52.36 52.27 52.27 1.2K
12:08 52.27 52.31 52.27 52.31 1.7K
12:09 52.34 52.34 52.34 52.34 0.1K
12:10 52.37 52.37 52.37 52.37 0.1K
12:11 52.38 52.38 52.38 52.38 0.1K
12:12 52.39 52.40 52.39 52.40 0.2K
12:13 52.41 52.42 52.41 52.41 0.8K
12:14 52.40 52.41 52.38 52.38 1.1K
12:15 52.38 52.39 52.38 52.39 0.2K
12:17 52.36 52.36 52.35 52.35 0.9K
12:19 52.32 52.37 52.32 52.37 0.4K
12:20 52.39 52.39 52.39 52.39 0.1K
12:21 52.40 52.40 52.38 52.38 0.5K
12:22 52.37 52.37 52.32 52.32 2.2K
12:23 52.31 52.31 52.28 52.28 0.3K
12:24 52.26 52.26 52.26 52.26 0.1K
12:26 52.28 52.28 52.28 52.28 0.7K
12:27 52.29 52.37 52.29 52.37 1.2K
12:29 52.36 52.36 52.36 52.36 0.4K
12:30 52.36 52.37 52.36 52.37 0.5K
12:31 52.34 52.34 52.29 52.29 1.4K
12:32 52.28 52.30 52.27 52.30 1.0K
12:33 52.31 52.34 52.31 52.34 0.4K
12:35 52.34 52.34 52.34 52.34 0.3K
12:36 52.35 52.35 52.35 52.35 0.2K
12:38 52.35 52.35 52.35 52.35 0.1K
12:39 52.35 52.36 52.35 52.36 0.6K
12:40 52.37 52.37 52.36 52.36 0.3K
12:41 52.37 52.37 52.37 52.37 0.1K
12:43 52.36 52.36 52.35 52.35 0.8K
12:44 52.36 52.36 52.36 52.36 0.1K
12:45 52.36 52.36 52.36 52.36 0.2K
12:47 52.35 52.35 52.34 52.34 0.2K
12:48 52.34 52.34 52.34 52.34 0.3K
12:50 52.33 52.33 52.33 52.33 0.1K
12:51 52.33 52.33 52.33 52.33 0.2K
12:53 52.33 52.33 52.33 52.33 0.1K
12:54 52.30 52.30 52.30 52.30 0.6K
12:55 52.29 52.29 52.29 52.29 0.4K
12:56 52.30 52.30 52.30 52.30 0.2K
12:58 52.34 52.34 52.34 52.34 0.1K
13:00 52.35 52.36 52.35 52.36 0.3K
13:01 52.36 52.37 52.36 52.37 0.2K
13:02 52.38 52.43 52.38 52.40 1.9K
13:04 52.41 52.42 52.41 52.42 0.5K
13:05 52.40 52.44 52.40 52.42 0.9K
13:06 52.39 52.39 52.39 52.39 0.1K
13:08 52.38 52.39 52.38 52.39 0.5K
13:09 52.40 52.40 52.40 52.40 0.2K
13:10 52.41 52.42 52.41 52.42 0.2K
13:12 52.42 52.42 52.42 52.42 0.2K
13:14 52.41 52.43 52.41 52.43 1.0K
13:16 52.41 52.41 52.40 52.40 0.3K
13:17 52.41 52.44 52.41 52.44 0.4K
13:18 52.44 52.44 52.44 52.44 0.1K
13:19 52.46 52.46 52.46 52.46 0.1K
13:20 52.47 52.47 52.45 52.45 0.4K
13:23 52.44 52.45 52.44 52.45 0.6K
13:24 52.45 52.45 52.45 52.45 0.1K
13:26 52.45 52.45 52.44 52.44 0.5K
13:27 52.43 52.43 52.43 52.43 0.2K
13:28 52.41 52.41 52.41 52.41 0.6K
13:29 52.41 52.41 52.41 52.41 0.4K
13:30 52.41 52.42 52.41 52.42 0.6K
13:32 52.44 52.45 52.44 52.45 0.3K
13:33 52.45 52.45 52.45 52.45 0.4K
13:34 52.46 52.46 52.46 52.46 0.1K
13:35 52.46 52.46 52.44 52.44 0.3K
13:36 52.46 52.46 52.46 52.46 0.2K
13:37 52.45 52.45 52.45 52.45 0.3K
13:38 52.45 52.45 52.44 52.45 0.4K
13:39 52.45 52.46 52.45 52.45 0.6K
13:40 52.44 52.45 52.42 52.45 2.2K
13:42 52.44 52.44 52.44 52.44 0.6K
13:43 52.43 52.43 52.43 52.43 0.6K
13:44 52.43 52.50 52.43 52.49 3.7K
13:45 52.49 52.49 52.48 52.48 0.4K
13:46 52.48 52.49 52.48 52.49 0.8K
13:47 52.50 52.50 52.50 52.50 0.3K
13:48 52.49 52.49 52.48 52.49 0.5K
13:50 52.50 52.50 52.50 52.50 0.2K
13:51 52.49 52.49 52.49 52.49 0.1K
13:53 52.48 52.48 52.48 52.48 0.5K
13:54 52.48 52.49 52.48 52.49 0.7K
13:55 52.48 52.48 52.47 52.47 0.9K
13:56 52.48 52.48 52.48 52.48 0.1K
13:57 52.47 52.47 52.47 52.47 0.3K
13:58 52.47 52.47 52.47 52.47 0.4K
13:59 52.47 52.47 52.47 52.47 0.1K
14:00 52.47 52.49 52.47 52.48 0.6K
14:01 52.49 52.49 52.48 52.48 0.3K
14:02 52.49 52.51 52.49 52.51 0.2K
14:03 52.50 52.50 52.48 52.48 0.6K
14:05 52.48 52.48 52.48 52.48 1.4K
14:06 52.49 52.49 52.49 52.49 0.1K
14:08 52.49 52.49 52.49 52.49 0.1K
14:09 52.49 52.49 52.49 52.49 0.1K
14:10 52.49 52.49 52.48 52.49 0.9K
14:11 52.49 52.49 52.49 52.49 0.8K
14:13 52.50 52.50 52.48 52.48 0.7K
14:14 52.49 52.49 52.49 52.49 0.1K
14:15 52.50 52.50 52.50 52.50 0.8K
14:16 52.50 52.50 52.49 52.49 0.9K
14:17 52.48 52.48 52.48 52.48 0.2K
14:18 52.48 52.48 52.48 52.48 0.1K
14:19 52.48 52.48 52.47 52.47 0.5K
14:20 52.46 52.47 52.46 52.47 0.9K
14:21 52.47 52.47 52.47 52.47 0.3K
14:22 52.47 52.47 52.45 52.45 1.2K
14:23 52.45 52.45 52.45 52.45 1.5K
14:24 52.46 52.46 52.46 52.46 0.3K
14:25 52.45 52.45 52.45 52.45 7.1K
14:26 52.46 52.46 52.46 52.46 0.8K
14:27 52.47 52.47 52.39 52.39 1.5K
14:28 52.38 52.38 52.38 52.38 0.4K
14:30 52.38 52.39 52.37 52.37 0.4K
14:32 52.37 52.39 52.37 52.38 0.8K
14:33 52.39 52.40 52.39 52.40 0.6K
14:34 52.39 52.39 52.39 52.39 0.1K
14:35 52.39 52.40 52.39 52.40 0.4K
14:36 52.41 52.41 52.41 52.41 0.3K
14:37 52.40 52.40 52.39 52.40 0.3K
14:38 52.42 52.42 52.42 52.42 0.7K
14:39 52.43 52.43 52.43 52.43 0.2K
14:42 52.42 52.42 52.42 52.42 0.3K
14:43 52.42 52.42 52.41 52.41 0.3K
14:44 52.41 52.43 52.41 52.42 1.0K
14:45 52.42 52.42 52.42 52.42 0.2K
14:46 52.42 52.42 52.42 52.42 0.1K
14:47 52.43 52.43 52.43 52.43 0.1K
14:48 52.44 52.44 52.44 52.44 0.2K
14:49 52.45 52.46 52.45 52.46 0.7K
14:50 52.45 52.46 52.45 52.46 1.6K
14:51 52.47 52.47 52.47 52.47 0.1K
14:52 52.48 52.48 52.48 52.48 0.9K
14:54 52.49 52.49 52.46 52.46 1.0K
14:55 52.44 52.45 52.44 52.45 0.7K
14:56 52.45 52.45 52.45 52.45 0.3K
14:57 52.45 52.45 52.45 52.45 0.3K
14:58 52.46 52.46 52.46 52.46 1.4K
14:59 52.46 52.46 52.46 52.46 0.5K
15:02 52.47 52.47 52.45 52.45 1.9K
15:03 52.46 52.46 52.46 52.46 0.8K
15:05 52.47 52.47 52.47 52.47 1.2K
15:06 52.47 52.47 52.46 52.46 0.4K
15:07 52.45 52.45 52.45 52.45 0.2K
15:08 52.45 52.45 52.45 52.45 0.3K
15:09 52.45 52.45 52.45 52.45 8.5K
15:11 52.46 52.46 52.46 52.46 0.5K
15:13 52.46 52.46 52.46 52.46 0.4K
15:14 52.47 52.47 52.47 52.47 0.1K
15:15 52.46 52.46 52.46 52.46 0.2K
15:16 52.45 52.45 52.45 52.45 0.4K
15:17 52.44 52.44 52.44 52.44 0.4K
15:18 52.45 52.45 52.45 52.45 0.2K
15:19 52.45 52.45 52.45 52.45 0.7K
15:21 52.44 52.44 52.43 52.43 1.0K
15:22 52.43 52.44 52.43 52.44 1.3K
15:23 52.44 52.46 52.44 52.46 1.0K
15:24 52.45 52.45 52.44 52.44 5.0K
15:25 52.45 52.45 52.45 52.45 1.5K
15:26 52.45 52.46 52.45 52.46 1.0K
15:27 52.46 52.47 52.46 52.47 0.8K
15:28 52.47 52.47 52.47 52.47 0.2K
15:29 52.46 52.46 52.46 52.46 0.2K
15:30 52.46 52.47 52.46 52.47 0.8K
15:31 52.48 52.49 52.47 52.47 1.8K
15:32 52.47 52.49 52.47 52.49 1.3K
15:33 52.49 52.49 52.47 52.48 1.1K
15:34 52.49 52.49 52.49 52.49 0.3K
15:35 52.49 52.49 52.48 52.48 2.1K
15:37 52.48 52.48 52.47 52.47 1.4K
15:38 52.47 52.48 52.47 52.47 3.6K
15:39 52.45 52.46 52.45 52.46 2.4K
15:40 52.45 52.45 52.44 52.45 3.2K
15:41 52.45 52.45 52.45 52.45 2.5K
15:42 52.45 52.45 52.39 52.39 6.0K
15:43 52.37 52.37 52.37 52.37 0.6K
15:44 52.37 52.43 52.36 52.43 3.1K
15:45 52.42 52.44 52.42 52.43 3.2K
15:46 52.43 52.43 52.42 52.42 5.8K
15:47 52.42 52.42 52.40 52.40 3.2K
15:48 52.39 52.39 52.39 52.39 0.1K
15:49 52.42 52.44 52.42 52.43 6.5K
15:50 52.43 52.44 52.42 52.44 10.8K
15:51 52.44 52.44 52.43 52.43 2.5K
15:52 52.44 52.45 52.43 52.44 2.7K
15:53 52.45 52.45 52.43 52.45 4.9K
15:54 52.45 52.45 52.44 52.44 8.4K
15:55 52.44 52.44 52.43 52.43 1.6K
15:56 52.42 52.44 52.42 52.44 6.6K
15:57 52.45 52.48 52.45 52.46 7.7K
15:58 52.45 52.45 52.39 52.39 10.1K
15:59 52.40 52.44 52.39 52.39 20.0K
16:00 52.39 52.39 52.39 52.39 1,769.9K
16:01 52.39 52.39 52.39 52.39 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available