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 51.87 52.05 51.80 52.05 15.7K
09:31 52.07 52.25 52.07 52.25 1.3K
09:32 52.31 52.31 52.31 52.31 0.1K
09:33 52.20 52.20 52.17 52.17 2.9K
09:35 52.19 52.22 52.17 52.22 0.6K
09:36 52.31 52.38 52.31 52.38 0.9K
09:38 52.40 52.40 52.31 52.31 0.2K
09:39 52.28 52.28 52.27 52.27 0.5K
09:40 52.29 52.29 52.19 52.19 0.7K
09:41 52.20 52.20 52.15 52.15 0.4K
09:42 52.14 52.14 52.14 52.14 0.2K
09:43 52.13 52.13 52.12 52.12 0.3K
09:44 52.06 52.10 52.05 52.08 0.9K
09:45 52.05 52.05 52.04 52.04 0.2K
09:46 52.05 52.05 51.89 51.89 0.8K
09:47 51.91 51.91 51.82 51.82 1.0K
09:48 51.80 51.80 51.74 51.80 0.6K
09:49 51.84 51.84 51.79 51.80 2.3K
09:50 51.82 51.86 51.80 51.86 1.2K
09:51 51.87 51.91 51.87 51.91 0.3K
09:52 51.97 51.97 51.86 51.90 0.7K
09:53 51.93 51.93 51.92 51.93 0.9K
09:54 51.88 51.88 51.87 51.88 0.6K
09:55 51.89 51.97 51.89 51.97 0.6K
09:56 51.98 51.98 51.87 51.90 0.5K
09:57 51.84 51.86 51.84 51.86 1.4K
09:58 51.84 51.84 51.80 51.80 0.8K
09:59 51.78 51.78 51.78 51.78 0.1K
10:00 51.78 51.84 51.78 51.79 0.4K
10:01 51.79 51.79 51.78 51.78 0.4K
10:02 51.78 51.81 51.77 51.81 0.6K
10:03 51.80 51.85 51.80 51.82 2.0K
10:04 51.80 51.81 51.80 51.81 0.3K
10:05 51.86 51.89 51.86 51.86 0.9K
10:06 51.93 52.02 51.93 52.02 0.5K
10:07 52.01 52.01 51.93 51.93 0.6K
10:08 51.92 51.94 51.92 51.92 0.3K
10:09 51.93 51.94 51.93 51.93 0.3K
10:10 51.92 51.93 51.88 51.88 0.9K
10:11 51.91 51.92 51.89 51.91 0.4K
10:12 51.93 51.93 51.90 51.90 0.3K
10:13 51.92 51.95 51.92 51.95 1.9K
10:14 51.90 51.91 51.89 51.89 0.7K
10:15 51.89 51.89 51.81 51.81 0.9K
10:16 51.80 51.80 51.80 51.80 0.3K
10:17 51.77 51.87 51.77 51.86 0.7K
10:18 51.86 51.86 51.83 51.83 1.2K
10:19 51.82 51.82 51.68 51.68 1.7K
10:20 51.66 51.72 51.65 51.65 0.4K
10:21 51.66 51.72 51.64 51.72 1.5K
10:22 51.74 51.74 51.70 51.70 0.3K
10:23 51.72 51.72 51.72 51.72 0.1K
10:24 51.73 51.73 51.71 51.71 0.2K
10:25 51.70 51.70 51.70 51.70 0.1K
10:26 51.70 51.70 51.67 51.67 0.3K
10:27 51.67 51.67 51.60 51.60 0.9K
10:28 51.57 51.57 51.55 51.55 0.8K
10:29 51.53 51.53 51.53 51.53 0.8K
10:30 51.59 51.60 51.59 51.60 0.6K
10:31 51.59 51.59 51.58 51.58 0.2K
10:32 51.60 51.60 51.60 51.60 0.1K
10:33 51.60 51.60 51.59 51.59 0.8K
10:34 51.60 51.60 51.60 51.60 0.1K
10:37 51.61 51.61 51.57 51.57 0.2K
10:38 51.57 51.57 51.55 51.55 0.7K
10:39 51.58 51.62 51.58 51.59 1.5K
10:40 51.60 51.62 51.60 51.62 0.9K
10:41 51.60 51.62 51.60 51.62 1.8K
10:42 51.62 51.63 51.58 51.59 11.5K
10:43 51.55 51.55 51.50 51.50 2.0K
10:44 51.49 51.50 51.47 51.47 0.5K
10:45 51.45 51.45 51.41 51.45 1.7K
10:46 51.47 51.52 51.47 51.49 1.2K
10:47 51.53 51.53 51.42 51.42 1.2K
10:48 51.43 51.43 51.39 51.39 0.6K
10:49 51.37 51.43 51.37 51.43 0.3K
10:50 51.42 51.42 51.42 51.42 0.1K
10:51 51.44 51.46 51.44 51.45 0.9K
10:52 51.48 51.51 51.48 51.51 0.2K
10:53 51.50 51.53 51.50 51.50 0.9K
10:54 51.51 51.51 51.47 51.47 0.5K
10:55 51.50 51.54 51.50 51.54 0.3K
10:56 51.51 51.51 51.51 51.51 0.1K
10:57 51.55 51.55 51.55 51.55 0.1K
10:58 51.53 51.54 51.53 51.53 0.5K
10:59 51.53 51.57 51.53 51.56 1.0K
11:00 51.56 51.58 51.56 51.56 0.7K
11:01 51.59 51.59 51.56 51.56 0.5K
11:02 51.59 51.60 51.58 51.58 0.9K
11:03 51.60 51.63 51.60 51.63 0.6K
11:04 51.65 51.66 51.65 51.66 0.2K
11:05 51.65 51.65 51.65 51.65 0.3K
11:06 51.67 51.67 51.64 51.66 0.9K
11:07 51.65 51.71 51.65 51.71 1.8K
11:08 51.72 51.74 51.70 51.74 1.3K
11:09 51.79 51.79 51.79 51.79 0.5K
11:10 51.80 51.80 51.72 51.72 1.1K
11:11 51.73 51.74 51.73 51.74 0.3K
11:12 51.74 51.74 51.74 51.74 1.1K
11:13 51.78 51.78 51.78 51.78 0.2K
11:15 51.77 51.77 51.77 51.77 0.2K
11:16 51.75 51.75 51.75 51.75 0.1K
11:17 51.75 51.75 51.73 51.74 0.4K
11:18 51.71 51.73 51.71 51.71 0.6K
11:19 51.73 51.75 51.73 51.75 0.2K
11:20 51.76 51.76 51.74 51.75 1.1K
11:21 51.68 51.69 51.68 51.69 1.0K
11:22 51.68 51.76 51.68 51.76 2.5K
11:23 51.76 51.76 51.74 51.74 0.4K
11:24 51.75 51.75 51.75 51.75 0.1K
11:25 51.71 51.71 51.71 51.71 0.3K
11:26 51.71 51.71 51.68 51.68 0.5K
11:27 51.70 51.70 51.70 51.70 0.1K
11:28 51.68 51.68 51.68 51.68 0.1K
11:29 51.68 51.68 51.68 51.68 0.5K
11:30 51.68 51.69 51.65 51.65 1.6K
11:31 51.68 51.72 51.68 51.71 1.3K
11:32 51.72 51.72 51.69 51.69 0.6K
11:33 51.72 51.72 51.72 51.72 0.1K
11:34 51.72 51.72 51.68 51.72 1.1K
11:35 51.73 51.74 51.71 51.72 1.1K
11:36 51.76 51.76 51.76 51.76 0.2K
11:37 51.76 51.76 51.73 51.73 0.9K
11:38 51.75 51.75 51.75 51.75 0.3K
11:39 51.75 51.75 51.74 51.75 0.4K
11:40 51.74 51.74 51.71 51.71 0.4K
11:41 51.71 51.73 51.71 51.73 0.2K
11:42 51.75 51.77 51.75 51.77 0.3K
11:43 51.76 51.76 51.76 51.76 0.1K
11:45 51.76 51.78 51.76 51.78 0.3K
11:46 51.78 51.79 51.78 51.79 0.6K
11:47 51.77 51.79 51.77 51.79 0.8K
11:48 51.80 51.80 51.80 51.80 0.1K
11:49 51.78 51.78 51.78 51.78 0.3K
11:50 51.75 51.75 51.75 51.75 0.1K
11:51 51.78 51.78 51.77 51.77 0.4K
11:52 51.77 51.78 51.77 51.78 0.2K
11:53 51.78 51.78 51.77 51.77 1.0K
11:54 51.77 51.77 51.77 51.77 0.1K
11:55 51.77 51.77 51.75 51.75 0.6K
11:56 51.69 51.69 51.66 51.67 1.1K
11:57 51.68 51.71 51.68 51.71 1.5K
11:58 51.71 51.71 51.69 51.69 0.4K
11:59 51.70 51.70 51.70 51.70 0.1K
12:00 51.71 51.71 51.70 51.70 0.2K
12:01 51.72 51.72 51.71 51.71 0.4K
12:02 51.72 51.75 51.72 51.75 0.3K
12:03 51.76 51.76 51.76 51.76 0.1K
12:04 51.75 51.75 51.71 51.71 1.4K
12:05 51.70 51.70 51.70 51.70 0.1K
12:06 51.70 51.72 51.70 51.72 0.3K
12:07 51.71 51.78 51.69 51.78 2.8K
12:08 51.76 51.78 51.76 51.77 2.7K
12:09 51.77 51.77 51.73 51.74 4.4K
12:10 51.73 51.73 51.73 51.73 0.1K
12:12 51.75 51.75 51.75 51.75 0.2K
12:13 51.74 51.75 51.74 51.75 0.2K
12:14 51.72 51.74 51.72 51.72 0.4K
12:15 51.72 51.72 51.72 51.72 0.1K
12:16 51.73 51.74 51.73 51.74 0.2K
12:17 51.74 51.74 51.73 51.74 1.1K
12:18 51.72 51.74 51.72 51.73 0.6K
12:19 51.71 51.72 51.71 51.72 0.2K
12:20 51.70 51.70 51.68 51.68 0.4K
12:21 51.68 51.68 51.68 51.68 0.1K
12:22 51.69 51.71 51.69 51.71 0.3K
12:24 51.70 51.70 51.70 51.70 0.3K
12:25 51.71 51.73 51.71 51.71 0.6K
12:26 51.69 51.69 51.64 51.64 1.4K
12:27 51.66 51.66 51.66 51.66 0.1K
12:28 51.64 51.64 51.64 51.64 0.1K
12:29 51.60 51.60 51.60 51.60 0.1K
12:30 51.63 51.65 51.63 51.65 1.0K
12:31 51.66 51.66 51.64 51.64 0.7K
12:32 51.67 51.67 51.67 51.67 0.6K
12:34 51.69 51.69 51.69 51.69 0.1K
12:35 51.66 51.67 51.66 51.67 0.5K
12:36 51.66 51.66 51.66 51.66 0.3K
12:39 51.64 51.65 51.64 51.65 0.3K
12:40 51.63 51.65 51.63 51.65 0.5K
12:41 51.67 51.67 51.66 51.66 0.3K
12:42 51.67 51.67 51.67 51.67 0.1K
12:43 51.67 51.67 51.66 51.66 0.4K
12:44 51.65 51.66 51.65 51.66 0.2K
12:45 51.64 51.64 51.63 51.64 0.8K
12:46 51.66 51.66 51.64 51.64 0.9K
12:47 51.63 51.64 51.63 51.64 0.2K
12:49 51.62 51.62 51.60 51.60 0.5K
12:50 51.61 51.61 51.61 51.61 0.2K
12:51 51.60 51.60 51.54 51.54 6.6K
12:52 51.53 51.53 51.48 51.50 1.2K
12:53 51.52 51.52 51.51 51.51 2.4K
12:54 51.51 51.53 51.48 51.52 3.7K
12:55 51.52 51.53 51.52 51.53 0.7K
12:56 51.55 51.55 51.55 51.55 1.5K
12:58 51.53 51.53 51.50 51.50 1.2K
12:59 51.49 51.50 51.48 51.50 1.0K
13:00 51.51 51.52 51.51 51.52 0.2K
13:01 51.52 51.52 51.52 51.52 0.2K
13:02 51.52 51.52 51.52 51.52 0.1K
13:03 51.52 51.52 51.51 51.51 0.3K
13:04 51.51 51.51 51.51 51.51 1.0K
13:05 51.52 51.52 51.52 51.52 0.3K
13:06 51.51 51.53 51.51 51.53 0.5K
13:07 51.49 51.49 51.45 51.45 1.1K
13:08 51.45 51.46 51.44 51.44 0.6K
13:09 51.44 51.44 51.44 51.44 0.7K
13:10 51.42 51.42 51.40 51.40 0.4K
13:11 51.40 51.41 51.40 51.41 0.2K
13:12 51.41 51.42 51.41 51.42 0.5K
13:13 51.44 51.46 51.44 51.46 0.5K
13:14 51.46 51.47 51.46 51.47 0.4K
13:15 51.45 51.45 51.44 51.44 0.2K
13:16 51.41 51.42 51.39 51.42 0.5K
13:17 51.40 51.42 51.40 51.42 0.4K
13:18 51.43 51.43 51.42 51.42 0.2K
13:19 51.41 51.41 51.37 51.39 1.7K
13:20 51.38 51.40 51.38 51.38 1.6K
13:21 51.40 51.40 51.40 51.40 1.5K
13:22 51.40 51.40 51.36 51.36 0.5K
13:23 51.37 51.37 51.33 51.34 1.7K
13:24 51.35 51.36 51.35 51.36 0.2K
13:25 51.35 51.35 51.35 51.35 0.1K
13:26 51.32 51.32 51.30 51.32 1.1K
13:27 51.31 51.32 51.31 51.31 0.5K
13:28 51.30 51.30 51.30 51.30 0.6K
13:29 51.30 51.30 51.29 51.30 1.1K
13:30 51.32 51.32 51.31 51.32 1.4K
13:31 51.31 51.32 51.30 51.30 0.7K
13:32 51.28 51.29 51.28 51.29 1.0K
13:33 51.29 51.30 51.29 51.30 1.2K
13:34 51.26 51.27 51.26 51.27 1.0K
13:35 51.28 51.28 51.26 51.26 0.4K
13:36 51.28 51.28 51.28 51.28 0.4K
13:37 51.27 51.27 51.21 51.22 1.5K
13:38 51.24 51.24 51.21 51.21 1.0K
13:39 51.20 51.21 51.20 51.21 1.7K
13:40 51.21 51.22 51.19 51.22 1.8K
13:41 51.20 51.21 51.20 51.21 0.8K
13:42 51.25 51.25 51.23 51.25 1.0K
13:43 51.24 51.25 51.24 51.25 0.2K
13:44 51.20 51.21 51.19 51.21 1.9K
13:45 51.24 51.26 51.24 51.26 0.6K
13:46 51.27 51.27 51.24 51.25 2.2K
13:47 51.25 51.25 51.23 51.24 0.4K
13:48 51.21 51.22 51.21 51.22 0.2K
13:49 51.23 51.23 51.23 51.23 0.1K
13:50 51.23 51.24 51.23 51.24 0.6K
13:51 51.25 51.25 51.23 51.23 0.4K
13:52 51.23 51.23 51.23 51.23 0.5K
13:53 51.23 51.24 51.23 51.24 1.1K
13:54 51.23 51.23 51.22 51.23 0.5K
13:55 51.21 51.21 51.21 51.21 0.1K
13:56 51.22 51.22 51.22 51.22 0.2K
13:57 51.21 51.21 51.20 51.20 0.6K
13:58 51.19 51.20 51.19 51.20 1.2K
13:59 51.20 51.20 51.18 51.19 1.8K
14:00 51.19 51.22 51.19 51.20 2.9K
14:01 51.20 51.20 51.20 51.20 0.7K
14:02 51.20 51.21 51.19 51.19 0.8K
14:03 51.20 51.20 51.17 51.18 2.4K
14:04 51.16 51.17 51.13 51.16 2.5K
14:05 51.17 51.19 51.16 51.16 3.2K
14:06 51.16 51.16 51.12 51.12 0.4K
14:07 51.12 51.12 51.11 51.11 0.4K
14:08 51.11 51.14 51.11 51.13 2.1K
14:09 51.13 51.13 51.12 51.13 1.2K
14:10 51.13 51.13 51.10 51.10 0.7K
14:11 51.11 51.11 51.10 51.11 1.4K
14:12 51.12 51.13 51.12 51.13 0.5K
14:13 51.11 51.12 51.11 51.11 1.2K
14:14 51.10 51.10 51.09 51.09 0.6K
14:15 51.03 51.07 51.03 51.06 5.8K
14:16 51.06 51.07 51.05 51.05 7.1K
14:17 51.04 51.12 51.04 51.11 5.5K
14:18 51.11 51.12 51.11 51.12 0.6K
14:19 51.12 51.13 51.11 51.12 1.5K
14:20 51.12 51.12 51.11 51.11 0.9K
14:21 51.11 51.11 51.07 51.07 0.8K
14:22 51.05 51.05 51.04 51.04 0.5K
14:23 51.05 51.07 51.05 51.05 1.4K
14:24 51.05 51.05 51.05 51.05 0.3K
14:25 51.03 51.10 51.03 51.10 5.9K
14:26 51.08 51.08 51.06 51.06 0.8K
14:27 51.07 51.08 51.07 51.07 3.8K
14:28 51.09 51.09 51.08 51.08 1.6K
14:29 51.08 51.09 51.06 51.07 3.2K
14:30 51.06 51.07 51.04 51.07 1.6K
14:31 51.05 51.05 51.04 51.04 1.5K
14:32 50.99 50.99 50.93 50.93 6.3K
14:33 50.93 50.96 50.91 50.91 1.9K
14:34 50.89 50.93 50.89 50.93 1.2K
14:35 50.93 50.95 50.92 50.92 0.9K
14:36 50.92 50.93 50.87 50.89 1.0K
14:37 50.90 50.90 50.88 50.88 1.5K
14:38 50.88 50.88 50.86 50.86 1.2K
14:39 50.89 50.89 50.88 50.88 0.5K
14:40 50.87 50.89 50.85 50.89 1.7K
14:41 50.89 50.90 50.89 50.90 0.3K
14:42 50.86 50.92 50.86 50.92 0.7K
14:43 50.89 50.89 50.86 50.87 0.9K
14:44 50.87 50.89 50.87 50.89 0.5K
14:45 50.90 50.95 50.90 50.95 1.7K
14:46 50.92 50.92 50.92 50.92 0.2K
14:47 50.95 50.95 50.88 50.90 1.7K
14:48 50.90 50.90 50.88 50.89 1.6K
14:49 50.89 50.89 50.88 50.88 0.2K
14:50 50.88 50.89 50.88 50.89 0.4K
14:51 50.89 50.92 50.89 50.89 2.0K
14:52 50.88 50.90 50.88 50.89 0.6K
14:53 50.90 50.90 50.89 50.89 0.4K
14:54 50.88 50.89 50.88 50.89 0.6K
14:55 50.90 50.90 50.85 50.85 2.5K
14:56 50.85 50.86 50.85 50.86 0.3K
14:57 50.86 50.86 50.83 50.84 0.8K
14:58 50.85 50.85 50.83 50.85 0.5K
14:59 50.83 50.87 50.83 50.87 1.7K
15:00 50.88 50.89 50.85 50.85 3.5K
15:01 50.86 50.86 50.83 50.86 1.1K
15:02 50.83 50.83 50.82 50.82 1.1K
15:03 50.82 50.88 50.82 50.88 1.4K
15:04 50.85 50.87 50.85 50.87 1.2K
15:05 50.86 50.86 50.84 50.85 1.3K
15:06 50.85 50.85 50.84 50.84 0.9K
15:07 50.84 50.85 50.83 50.85 1.3K
15:08 50.86 50.86 50.86 50.86 0.1K
15:09 50.83 50.87 50.83 50.86 1.5K
15:10 50.85 50.86 50.85 50.85 1.3K
15:11 50.84 50.84 50.80 50.80 2.9K
15:12 50.82 50.83 50.81 50.83 0.7K
15:13 50.84 50.84 50.84 50.84 0.4K
15:14 50.84 50.86 50.84 50.86 1.2K
15:15 50.85 50.85 50.81 50.81 1.5K
15:16 50.82 50.84 50.82 50.84 1.3K
15:17 50.83 50.83 50.81 50.83 3.1K
15:18 50.83 50.83 50.80 50.80 1.6K
15:19 50.81 50.81 50.80 50.80 1.2K
15:20 50.80 50.81 50.79 50.80 3.3K
15:21 50.80 50.81 50.78 50.78 2.3K
15:22 50.77 50.78 50.75 50.77 3.2K
15:23 50.76 50.77 50.75 50.76 1.7K
15:24 50.75 50.77 50.74 50.74 2.3K
15:25 50.73 50.73 50.72 50.72 1.2K
15:26 50.70 50.71 50.67 50.67 2.9K
15:27 50.68 50.68 50.65 50.65 1.3K
15:28 50.65 50.71 50.65 50.68 2.7K
15:29 50.67 50.68 50.67 50.67 1.9K
15:30 50.70 50.70 50.69 50.70 3.9K
15:31 50.69 50.70 50.67 50.67 2.9K
15:32 50.66 50.66 50.65 50.65 4.6K
15:33 50.65 50.65 50.62 50.62 2.9K
15:34 50.61 50.63 50.61 50.63 2.5K
15:35 50.65 50.67 50.65 50.66 4.7K
15:36 50.67 50.67 50.66 50.67 3.1K
15:37 50.69 50.71 50.69 50.71 1.4K
15:38 50.74 50.74 50.71 50.71 1.8K
15:39 50.71 50.71 50.68 50.69 2.2K
15:40 50.69 50.70 50.67 50.70 3.5K
15:41 50.71 50.72 50.71 50.71 3.4K
15:42 50.71 50.71 50.71 50.71 1.0K
15:43 50.70 50.70 50.69 50.69 2.3K
15:44 50.70 50.70 50.69 50.70 1.2K
15:45 50.70 50.71 50.68 50.68 2.9K
15:46 50.68 50.68 50.65 50.67 3.8K
15:47 50.67 50.73 50.67 50.71 3.6K
15:48 50.72 50.75 50.69 50.75 4.5K
15:49 50.74 50.76 50.74 50.75 4.4K
15:50 50.71 50.74 50.70 50.73 6.7K
15:51 50.73 50.74 50.70 50.70 6.2K
15:52 50.71 50.73 50.67 50.69 8.0K
15:53 50.69 50.69 50.66 50.66 4.9K
15:54 50.67 50.68 50.65 50.67 5.3K
15:55 50.65 50.70 50.65 50.70 8.4K
15:56 50.71 50.72 50.70 50.71 7.9K
15:57 50.72 50.72 50.70 50.70 4.4K
15:58 50.71 50.71 50.68 50.69 8.0K
15:59 50.70 50.74 50.70 50.72 14.7K
16:00 50.72 50.72 50.72 50.72 239.0K
16:01 50.72 50.72 50.72 50.72 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available