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 51.39 51.40 51.39 51.40 13.8K
09:31 51.43 51.63 51.43 51.63 5.8K
09:32 51.58 51.69 51.55 51.55 2.7K
09:33 51.51 51.55 51.42 51.42 4.3K
09:34 51.33 51.34 51.29 51.29 0.5K
09:36 51.35 51.35 51.35 51.35 0.2K
09:37 51.38 51.41 51.38 51.38 1.0K
09:38 51.35 51.35 51.20 51.20 1.4K
09:39 51.07 51.07 51.07 51.07 0.3K
09:40 51.00 51.06 51.00 51.04 1.4K
09:41 51.02 51.04 51.02 51.04 0.5K
09:42 51.07 51.07 51.07 51.07 0.1K
09:43 51.08 51.08 51.08 51.08 0.3K
09:44 51.12 51.12 51.12 51.12 0.9K
09:45 51.16 51.25 51.16 51.25 0.9K
09:47 51.32 51.32 51.31 51.31 0.8K
09:48 51.36 51.36 51.36 51.36 0.1K
09:49 51.43 51.53 51.43 51.45 3.2K
09:50 51.42 51.42 51.37 51.37 0.5K
09:51 51.42 51.42 51.42 51.42 0.1K
09:52 51.43 51.43 51.43 51.43 0.1K
09:53 51.40 51.43 51.39 51.43 1.1K
09:54 51.42 51.42 51.40 51.40 0.4K
09:55 51.41 51.50 51.41 51.50 1.5K
09:56 51.49 51.49 51.44 51.44 0.8K
09:57 51.42 51.42 51.34 51.34 1.0K
09:58 51.30 51.33 51.30 51.33 0.3K
09:59 51.42 51.42 51.35 51.35 0.6K
10:00 51.41 51.42 51.39 51.39 0.9K
10:01 51.40 51.44 51.40 51.42 0.7K
10:02 51.46 51.54 51.46 51.51 0.9K
10:03 51.50 51.50 51.50 51.50 0.3K
10:04 51.51 51.58 51.51 51.57 3.0K
10:05 51.56 51.58 51.54 51.58 0.3K
10:06 51.57 51.57 51.51 51.51 3.5K
10:07 51.54 51.54 51.52 51.52 0.3K
10:08 51.55 51.63 51.55 51.61 1.0K
10:09 51.60 51.60 51.58 51.58 0.6K
10:10 51.62 51.64 51.62 51.64 0.4K
10:11 51.62 51.68 51.62 51.68 0.4K
10:12 51.67 51.67 51.65 51.66 0.8K
10:13 51.61 51.61 51.57 51.57 0.9K
10:14 51.55 51.55 51.53 51.53 0.3K
10:15 51.57 51.58 51.57 51.58 0.2K
10:16 51.54 51.54 51.48 51.48 1.7K
10:17 51.46 51.55 51.46 51.55 1.2K
10:18 51.54 51.54 51.50 51.52 0.4K
10:19 51.49 51.51 51.49 51.51 0.3K
10:20 51.49 51.49 51.45 51.45 0.9K
10:21 51.50 51.56 51.50 51.54 0.8K
10:22 51.54 51.57 51.54 51.57 1.0K
10:23 51.55 51.55 51.51 51.51 0.7K
10:24 51.53 51.57 51.53 51.54 1.6K
10:25 51.51 51.51 51.43 51.45 3.9K
10:26 51.43 51.49 51.43 51.49 0.6K
10:27 51.46 51.46 51.41 51.41 0.8K
10:28 51.40 51.45 51.40 51.44 0.5K
10:29 51.47 51.47 51.45 51.45 0.3K
10:30 51.50 51.50 51.49 51.49 0.3K
10:31 51.48 51.51 51.48 51.51 0.5K
10:32 51.50 51.58 51.50 51.58 0.7K
10:33 51.55 51.57 51.55 51.55 0.7K
10:34 51.56 51.61 51.56 51.57 1.5K
10:35 51.51 51.51 51.51 51.51 0.4K
10:36 51.52 51.57 51.52 51.57 1.8K
10:37 51.54 51.58 51.53 51.58 0.9K
10:38 51.54 51.54 51.52 51.52 0.6K
10:40 51.50 51.52 51.50 51.52 0.5K
10:41 51.51 51.55 51.51 51.55 0.8K
10:42 51.55 51.56 51.54 51.56 0.5K
10:43 51.60 51.61 51.58 51.58 1.0K
10:44 51.56 51.56 51.55 51.55 0.2K
10:45 51.54 51.54 51.54 51.54 0.1K
10:46 51.54 51.54 51.54 51.54 0.1K
10:47 51.54 51.58 51.54 51.58 1.9K
10:48 51.54 51.54 51.53 51.54 0.6K
10:49 51.56 51.56 51.56 51.56 0.3K
10:50 51.56 51.65 51.56 51.64 1.7K
10:51 51.65 51.65 51.62 51.63 0.8K
10:52 51.60 51.63 51.58 51.63 1.0K
10:53 51.61 51.61 51.61 51.61 0.5K
10:54 51.64 51.64 51.64 51.64 0.5K
10:55 51.63 51.64 51.62 51.64 0.3K
10:56 51.58 51.58 51.55 51.55 0.4K
10:57 51.55 51.59 51.55 51.56 6.1K
10:58 51.57 51.64 51.57 51.64 6.5K
10:59 51.63 51.64 51.62 51.62 6.3K
11:00 51.56 51.56 51.56 51.56 0.4K
11:01 51.57 51.57 51.52 51.54 0.8K
11:02 51.51 51.54 51.50 51.54 0.4K
11:03 51.54 51.54 51.53 51.53 0.6K
11:04 51.50 51.50 51.50 51.50 0.1K
11:05 51.48 51.48 51.46 51.46 0.3K
11:06 51.45 51.45 51.45 51.45 0.4K
11:07 51.45 51.45 51.45 51.45 0.4K
11:08 51.47 51.48 51.47 51.47 0.3K
11:09 51.49 51.49 51.46 51.46 0.2K
11:10 51.46 51.48 51.46 51.48 0.3K
11:11 51.41 51.45 51.41 51.45 0.8K
11:12 51.45 51.45 51.45 51.45 0.1K
11:13 51.44 51.46 51.39 51.39 1.1K
11:14 51.39 51.39 51.39 51.39 0.1K
11:16 51.40 51.40 51.40 51.40 0.1K
11:18 51.39 51.39 51.39 51.39 0.5K
11:19 51.39 51.39 51.38 51.38 0.5K
11:20 51.40 51.41 51.40 51.41 0.8K
11:21 51.40 51.40 51.40 51.40 0.1K
11:22 51.40 51.42 51.40 51.42 0.8K
11:23 51.41 51.41 51.35 51.38 1.3K
11:24 51.38 51.40 51.38 51.40 0.8K
11:25 51.41 51.41 51.37 51.37 0.6K
11:26 51.37 51.37 51.34 51.34 0.6K
11:28 51.33 51.33 51.32 51.32 0.8K
11:29 51.35 51.35 51.35 51.35 0.4K
11:30 51.36 51.36 51.32 51.36 0.7K
11:32 51.35 51.35 51.35 51.35 0.1K
11:34 51.34 51.34 51.34 51.34 0.3K
11:35 51.33 51.35 51.33 51.35 0.8K
11:36 51.36 51.36 51.36 51.36 0.4K
11:37 51.37 51.39 51.37 51.39 0.2K
11:38 51.37 51.37 51.37 51.37 0.5K
11:39 51.36 51.36 51.36 51.36 0.2K
11:40 51.36 51.37 51.35 51.37 0.5K
11:41 51.37 51.37 51.35 51.35 0.6K
11:42 51.35 51.35 51.35 51.35 0.9K
11:43 51.35 51.35 51.35 51.35 0.1K
11:44 51.33 51.33 51.28 51.28 0.8K
11:45 51.33 51.33 51.33 51.33 0.1K
11:47 51.33 51.33 51.33 51.33 0.3K
11:48 51.32 51.32 51.30 51.30 0.8K
11:49 51.30 51.30 51.29 51.29 1.4K
11:50 51.32 51.33 51.32 51.33 0.5K
11:52 51.32 51.32 51.29 51.30 0.9K
11:53 51.30 51.32 51.30 51.31 1.4K
11:54 51.30 51.30 51.30 51.30 0.3K
11:55 51.30 51.31 51.30 51.31 0.5K
11:56 51.28 51.30 51.28 51.30 1.1K
11:58 51.27 51.27 51.27 51.27 0.2K
11:59 51.30 51.30 51.29 51.29 0.3K
12:00 51.28 51.28 51.28 51.28 0.2K
12:01 51.27 51.27 51.24 51.24 0.4K
12:02 51.25 51.25 51.25 51.25 0.1K
12:03 51.27 51.32 51.27 51.32 0.9K
12:05 51.30 51.30 51.30 51.30 0.2K
12:06 51.30 51.30 51.30 51.30 0.1K
12:07 51.31 51.34 51.31 51.34 0.5K
12:09 51.35 51.35 51.32 51.32 1.3K
12:10 51.33 51.33 51.33 51.33 0.1K
12:11 51.29 51.29 51.25 51.26 4.3K
12:12 51.28 51.28 51.28 51.28 0.2K
12:13 51.28 51.28 51.28 51.28 0.1K
12:14 51.30 51.30 51.30 51.30 0.1K
12:15 51.27 51.27 51.26 51.26 0.4K
12:17 51.30 51.30 51.29 51.29 1.3K
12:20 51.27 51.27 51.27 51.27 0.4K
12:21 51.23 51.25 51.23 51.25 2.9K
12:22 51.27 51.30 51.27 51.30 0.8K
12:23 51.31 51.31 51.31 51.31 0.1K
12:24 51.36 51.36 51.33 51.33 0.2K
12:25 51.32 51.32 51.32 51.32 0.5K
12:26 51.30 51.30 51.30 51.30 0.3K
12:28 51.31 51.33 51.31 51.33 0.5K
12:29 51.33 51.33 51.33 51.33 0.2K
12:30 51.34 51.35 51.33 51.33 1.4K
12:32 51.32 51.33 51.32 51.32 1.6K
12:33 51.31 51.31 51.31 51.31 0.2K
12:35 51.30 51.30 51.30 51.30 0.5K
12:36 51.30 51.33 51.30 51.31 0.7K
12:37 51.32 51.32 51.32 51.32 0.5K
12:39 51.31 51.31 51.30 51.30 0.5K
12:40 51.30 51.31 51.30 51.30 0.8K
12:42 51.30 51.30 51.30 51.30 0.2K
12:43 51.30 51.30 51.30 51.30 0.2K
12:44 51.30 51.30 51.29 51.29 0.5K
12:46 51.29 51.33 51.29 51.33 0.7K
12:47 51.32 51.33 51.32 51.33 0.5K
12:48 51.32 51.32 51.32 51.32 0.1K
12:49 51.31 51.31 51.31 51.31 0.2K
12:51 51.31 51.31 51.31 51.31 0.2K
12:52 51.33 51.34 51.33 51.34 0.4K
12:53 51.35 51.35 51.35 51.35 0.1K
12:55 51.35 51.35 51.35 51.35 0.2K
12:56 51.35 51.35 51.35 51.35 0.1K
12:57 51.37 51.37 51.33 51.33 1.5K
12:59 51.35 51.35 51.35 51.35 0.3K
13:01 51.36 51.36 51.36 51.36 0.2K
13:02 51.38 51.38 51.37 51.37 1.1K
13:05 51.36 51.36 51.35 51.35 2.8K
13:06 51.37 51.37 51.36 51.36 0.5K
13:07 51.36 51.37 51.35 51.36 1.2K
13:09 51.39 51.42 51.39 51.42 0.4K
13:10 51.42 51.42 51.42 51.42 0.4K
13:11 51.41 51.43 51.41 51.42 1.5K
13:13 51.40 51.40 51.39 51.39 0.3K
13:15 51.40 51.40 51.39 51.39 0.4K
13:16 51.39 51.39 51.39 51.39 1.2K
13:17 51.39 51.40 51.38 51.39 1.6K
13:18 51.39 51.39 51.38 51.38 0.4K
13:20 51.38 51.38 51.38 51.38 0.6K
13:21 51.37 51.37 51.37 51.37 0.4K
13:23 51.34 51.34 51.33 51.33 0.7K
13:24 51.34 51.37 51.34 51.37 0.9K
13:25 51.37 51.37 51.35 51.36 0.9K
13:26 51.37 51.37 51.37 51.37 1.7K
13:27 51.35 51.35 51.35 51.35 0.5K
13:28 51.35 51.37 51.35 51.37 0.3K
13:30 51.39 51.40 51.39 51.40 0.4K
13:31 51.38 51.39 51.38 51.39 0.5K
13:32 51.39 51.39 51.39 51.39 0.1K
13:33 51.39 51.40 51.39 51.40 0.6K
13:34 51.39 51.41 51.39 51.41 1.4K
13:35 51.40 51.40 51.40 51.40 0.2K
13:36 51.40 51.41 51.40 51.41 0.4K
13:37 51.42 51.42 51.42 51.42 0.6K
13:38 51.43 51.43 51.42 51.42 0.6K
13:39 51.41 51.41 51.41 51.41 1.0K
13:40 51.41 51.46 51.41 51.44 0.7K
13:41 51.44 51.44 51.42 51.42 0.6K
13:42 51.42 51.42 51.42 51.42 0.2K
13:43 51.43 51.44 51.43 51.44 1.5K
13:44 51.43 51.43 51.42 51.42 0.2K
13:45 51.43 51.44 51.43 51.43 0.6K
13:46 51.44 51.46 51.44 51.46 1.0K
13:47 51.45 51.45 51.45 51.45 0.2K
13:49 51.46 51.46 51.45 51.45 0.6K
13:50 51.46 51.47 51.46 51.47 0.3K
13:51 51.47 51.47 51.46 51.46 0.6K
13:52 51.45 51.46 51.45 51.46 1.3K
13:53 51.46 51.47 51.46 51.47 1.9K
13:54 51.47 51.47 51.47 51.47 0.1K
13:55 51.46 51.47 51.44 51.47 1.3K
13:56 51.48 51.48 51.48 51.48 0.2K
13:57 51.48 51.48 51.44 51.44 0.5K
13:58 51.43 51.43 51.42 51.42 0.6K
13:59 51.42 51.42 51.41 51.41 0.4K
14:00 51.40 51.40 51.40 51.40 0.1K
14:01 51.40 51.41 51.40 51.41 0.2K
14:02 51.41 51.41 51.41 51.41 0.5K
14:04 51.41 51.41 51.41 51.41 0.1K
14:05 51.41 51.42 51.41 51.42 0.5K
14:06 51.41 51.41 51.40 51.40 0.9K
14:07 51.39 51.39 51.39 51.39 0.3K
14:08 51.39 51.39 51.39 51.39 0.1K
14:09 51.38 51.38 51.37 51.38 1.3K
14:11 51.38 51.38 51.37 51.37 0.3K
14:12 51.38 51.38 51.38 51.38 0.2K
14:13 51.39 51.39 51.39 51.39 0.3K
14:14 51.40 51.40 51.40 51.40 0.4K
14:15 51.40 51.40 51.37 51.37 0.6K
14:16 51.36 51.36 51.36 51.36 0.3K
14:17 51.37 51.39 51.37 51.39 0.5K
14:18 51.40 51.42 51.40 51.42 0.3K
14:19 51.41 51.41 51.41 51.41 0.4K
14:20 51.41 51.43 51.41 51.43 0.4K
14:22 51.44 51.44 51.44 51.44 0.1K
14:23 51.45 51.46 51.45 51.46 0.2K
14:24 51.49 51.49 51.48 51.49 2.2K
14:25 51.49 51.49 51.43 51.43 1.2K
14:27 51.44 51.44 51.41 51.41 1.8K
14:28 51.41 51.41 51.39 51.39 0.5K
14:30 51.38 51.38 51.38 51.38 0.3K
14:31 51.38 51.38 51.32 51.32 1.6K
14:32 51.31 51.31 51.31 51.31 0.3K
14:33 51.31 51.34 51.31 51.31 1.4K
14:34 51.32 51.32 51.31 51.31 0.3K
14:35 51.32 51.32 51.32 51.32 0.1K
14:36 51.33 51.36 51.33 51.36 0.6K
14:37 51.37 51.39 51.37 51.39 0.3K
14:40 51.39 51.40 51.39 51.40 0.4K
14:41 51.40 51.40 51.40 51.40 0.2K
14:42 51.40 51.41 51.39 51.39 0.6K
14:44 51.38 51.38 51.37 51.37 0.8K
14:47 51.35 51.36 51.35 51.36 0.4K
14:48 51.36 51.38 51.36 51.38 0.5K
14:49 51.38 51.38 51.37 51.37 0.5K
14:50 51.37 51.39 51.37 51.37 0.7K
14:51 51.36 51.36 51.35 51.35 0.4K
14:52 51.35 51.35 51.35 51.35 0.6K
14:53 51.37 51.37 51.37 51.37 0.2K
14:54 51.37 51.37 51.37 51.37 0.1K
14:55 51.38 51.38 51.37 51.37 0.8K
14:56 51.37 51.37 51.36 51.37 0.9K
14:58 51.37 51.37 51.36 51.36 0.6K
14:59 51.34 51.34 51.34 51.34 0.1K
15:00 51.31 51.32 51.31 51.32 0.5K
15:01 51.32 51.32 51.29 51.31 1.0K
15:02 51.30 51.31 51.30 51.31 0.2K
15:03 51.31 51.31 51.31 51.31 0.1K
15:04 51.32 51.32 51.32 51.32 0.3K
15:05 51.32 51.35 51.32 51.35 0.4K
15:07 51.36 51.36 51.36 51.36 0.2K
15:08 51.35 51.35 51.34 51.34 0.7K
15:09 51.34 51.34 51.34 51.34 0.8K
15:10 51.34 51.35 51.33 51.33 0.8K
15:11 51.32 51.35 51.32 51.35 0.7K
15:12 51.37 51.37 51.37 51.37 0.2K
15:13 51.38 51.38 51.38 51.38 0.1K
15:14 51.37 51.37 51.36 51.36 0.7K
15:16 51.36 51.37 51.35 51.36 0.8K
15:17 51.35 51.35 51.35 51.35 1.4K
15:18 51.34 51.35 51.34 51.35 0.4K
15:19 51.35 51.35 51.35 51.35 0.5K
15:20 51.32 51.37 51.32 51.37 1.1K
15:21 51.37 51.39 51.37 51.38 1.1K
15:22 51.40 51.40 51.39 51.39 0.5K
15:23 51.40 51.40 51.40 51.40 0.2K
15:24 51.39 51.39 51.38 51.38 0.2K
15:25 51.38 51.41 51.38 51.41 0.6K
15:26 51.40 51.40 51.39 51.40 0.5K
15:27 51.41 51.45 51.39 51.44 1.9K
15:28 51.43 51.43 51.42 51.42 0.5K
15:29 51.40 51.42 51.40 51.42 0.5K
15:30 51.41 51.41 51.38 51.41 1.1K
15:31 51.38 51.38 51.38 51.38 0.6K
15:32 51.38 51.38 51.35 51.35 0.9K
15:33 51.35 51.37 51.35 51.37 2.2K
15:34 51.37 51.39 51.35 51.39 1.8K
15:35 51.39 51.41 51.39 51.41 0.4K
15:36 51.41 51.41 51.39 51.40 1.7K
15:37 51.39 51.39 51.38 51.38 0.5K
15:38 51.38 51.41 51.38 51.41 2.1K
15:39 51.42 51.42 51.39 51.39 2.7K
15:40 51.39 51.39 51.39 51.39 0.6K
15:41 51.39 51.39 51.37 51.37 3.1K
15:42 51.37 51.39 51.36 51.36 3.1K
15:43 51.36 51.36 51.36 51.36 0.7K
15:44 51.36 51.36 51.35 51.36 3.1K
15:46 51.38 51.39 51.38 51.39 1.3K
15:47 51.39 51.39 51.39 51.39 0.5K
15:48 51.39 51.40 51.39 51.40 5.9K
15:49 51.41 51.43 51.40 51.40 5.8K
15:50 51.39 51.39 51.37 51.37 2.3K
15:51 51.41 51.44 51.41 51.42 12.9K
15:52 51.42 51.42 51.42 51.42 12.6K
15:53 51.43 51.43 51.43 51.43 3.8K
15:54 51.41 51.42 51.40 51.40 9.8K
15:55 51.41 51.46 51.39 51.46 8.5K
15:56 51.47 51.48 51.47 51.47 6.4K
15:57 51.47 51.47 51.41 51.42 11.0K
15:58 51.42 51.43 51.35 51.35 25.7K
15:59 51.34 51.40 51.33 51.40 27.7K
16:00 51.40 51.40 51.40 51.40 176.8K
16:01 51.40 51.40 51.40 51.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available