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 51.13 51.13 50.96 50.96 6.7K
09:31 50.91 50.91 50.68 50.68 1.7K
09:32 50.73 50.81 50.73 50.81 0.9K
09:33 50.90 51.00 50.90 51.00 1.0K
09:35 51.00 51.00 50.88 50.88 8.1K
09:36 51.01 51.04 51.01 51.04 0.4K
09:37 51.01 51.01 51.01 51.01 0.1K
09:38 51.00 51.00 51.00 51.00 0.9K
09:39 50.97 50.97 50.97 50.97 0.2K
09:40 50.99 51.01 50.97 50.97 1.1K
09:41 50.98 50.99 50.98 50.99 0.6K
09:42 50.96 51.01 50.96 51.01 0.8K
09:43 50.98 50.98 50.98 50.98 0.2K
09:44 51.01 51.04 51.01 51.04 0.2K
09:45 51.06 51.12 51.06 51.12 0.5K
09:46 51.05 51.06 51.05 51.06 1.0K
09:47 51.04 51.04 51.00 51.00 0.5K
09:48 51.01 51.01 50.98 50.98 0.8K
09:49 50.95 50.95 50.95 50.95 0.2K
09:50 50.94 50.97 50.94 50.95 0.5K
09:51 50.95 51.06 50.95 51.06 0.5K
09:52 51.08 51.13 51.08 51.10 0.7K
09:53 51.13 51.13 51.13 51.13 0.5K
09:54 51.11 51.11 51.06 51.06 0.4K
09:56 51.10 51.17 51.10 51.17 0.6K
09:57 51.11 51.13 51.11 51.13 0.5K
09:58 51.08 51.09 51.08 51.08 0.8K
09:59 51.08 51.08 51.08 51.08 0.3K
10:00 51.11 51.11 51.07 51.07 0.4K
10:01 51.10 51.10 51.10 51.10 0.3K
10:02 51.09 51.10 51.09 51.09 0.4K
10:03 51.09 51.10 51.09 51.10 0.7K
10:04 51.09 51.09 51.06 51.06 0.4K
10:05 51.10 51.16 51.10 51.16 0.5K
10:06 51.13 51.13 51.13 51.13 0.3K
10:07 51.08 51.08 51.04 51.04 0.9K
10:09 51.06 51.10 51.06 51.10 1.3K
10:10 51.11 51.11 51.06 51.06 1.0K
10:11 51.06 51.11 51.06 51.11 0.4K
10:13 51.13 51.13 51.13 51.13 0.4K
10:14 51.10 51.10 51.10 51.10 0.4K
10:15 51.08 51.08 51.08 51.08 0.2K
10:16 51.08 51.11 51.08 51.11 0.8K
10:17 51.10 51.10 51.10 51.10 0.1K
10:18 51.07 51.07 51.07 51.07 0.5K
10:19 51.03 51.03 50.99 50.99 0.3K
10:21 51.03 51.03 51.01 51.01 1.1K
10:22 51.02 51.02 50.99 50.99 0.4K
10:23 51.01 51.03 51.01 51.03 0.6K
10:24 50.97 50.97 50.92 50.92 1.0K
10:25 50.90 50.96 50.90 50.96 1.4K
10:26 50.95 50.95 50.95 50.95 0.4K
10:27 50.98 50.98 50.98 50.98 0.2K
10:28 50.93 50.93 50.91 50.92 0.8K
10:29 50.94 50.95 50.94 50.95 0.7K
10:30 50.97 50.99 50.97 50.99 0.6K
10:31 51.01 51.01 51.01 51.01 0.3K
10:32 50.98 50.98 50.96 50.96 0.4K
10:33 50.95 50.95 50.95 50.95 0.2K
10:34 50.96 50.97 50.96 50.97 0.2K
10:35 50.96 50.96 50.95 50.95 0.4K
10:36 50.97 50.99 50.97 50.99 0.9K
10:37 50.97 50.97 50.94 50.94 0.5K
10:39 50.93 50.97 50.93 50.97 1.1K
10:40 50.97 50.97 50.91 50.91 0.6K
10:41 50.93 50.95 50.93 50.94 0.5K
10:42 50.90 50.90 50.90 50.90 0.2K
10:43 50.92 50.92 50.90 50.90 0.6K
10:44 50.92 50.92 50.89 50.89 0.7K
10:45 50.90 50.91 50.89 50.91 0.5K
10:46 50.92 50.94 50.92 50.93 0.4K
10:48 50.90 50.90 50.90 50.90 0.4K
10:49 50.88 50.92 50.88 50.92 1.3K
10:50 50.90 50.92 50.90 50.92 0.9K
10:51 50.92 50.92 50.90 50.90 0.6K
10:52 50.89 50.89 50.88 50.88 0.8K
10:53 50.86 50.88 50.86 50.87 0.7K
10:54 50.89 50.89 50.89 50.89 0.6K
10:55 50.87 50.89 50.87 50.87 0.5K
10:57 50.83 50.83 50.80 50.80 0.9K
10:58 50.83 50.83 50.83 50.83 0.2K
10:59 50.81 50.81 50.77 50.77 0.6K
11:00 50.75 50.78 50.75 50.78 0.3K
11:01 50.77 50.77 50.77 50.77 0.1K
11:02 50.77 50.78 50.77 50.78 0.3K
11:03 50.79 50.81 50.79 50.81 1.0K
11:04 50.80 50.80 50.80 50.80 0.9K
11:05 50.81 50.81 50.81 50.81 0.1K
11:06 50.85 50.85 50.85 50.85 0.3K
11:07 50.85 50.85 50.85 50.85 0.2K
11:08 50.87 50.88 50.85 50.85 1.8K
11:09 50.88 50.93 50.88 50.93 3.2K
11:10 50.92 50.92 50.90 50.90 0.6K
11:11 50.90 50.90 50.89 50.89 0.7K
11:12 50.87 50.87 50.86 50.86 0.3K
11:13 50.87 50.87 50.87 50.87 0.7K
11:14 50.91 50.91 50.91 50.91 0.1K
11:15 50.89 50.89 50.89 50.89 0.4K
11:16 50.87 50.90 50.87 50.89 1.0K
11:17 50.92 50.92 50.89 50.89 0.9K
11:19 50.89 50.90 50.88 50.88 0.3K
11:20 50.89 50.90 50.89 50.90 0.2K
11:21 50.89 50.89 50.85 50.85 0.5K
11:22 50.86 50.86 50.86 50.86 0.2K
11:23 50.85 50.93 50.85 50.93 1.8K
11:24 50.90 50.90 50.90 50.90 0.9K
11:25 50.89 50.89 50.86 50.86 0.8K
11:26 50.84 50.84 50.84 50.84 0.9K
11:27 50.85 50.85 50.83 50.83 0.7K
11:28 50.82 50.82 50.81 50.81 0.2K
11:29 50.80 50.80 50.80 50.80 0.1K
11:30 50.78 50.80 50.76 50.76 0.5K
11:31 50.78 50.78 50.75 50.75 3.2K
11:32 50.73 50.73 50.70 50.70 1.0K
11:33 50.70 50.73 50.70 50.73 2.2K
11:35 50.74 50.74 50.74 50.74 0.4K
11:36 50.75 50.75 50.75 50.75 0.5K
11:37 50.74 50.74 50.73 50.73 0.6K
11:38 50.72 50.74 50.69 50.74 4.2K
11:39 50.74 50.74 50.74 50.74 0.3K
11:40 50.76 50.77 50.76 50.77 0.9K
11:41 50.76 50.76 50.76 50.76 0.1K
11:42 50.75 50.77 50.75 50.77 5.7K
11:43 50.77 50.78 50.74 50.74 1.6K
11:46 50.75 50.77 50.75 50.77 1.8K
11:47 50.77 50.77 50.74 50.74 3.0K
11:48 50.74 50.74 50.73 50.73 1.8K
11:49 50.72 50.73 50.72 50.73 0.7K
11:50 50.73 50.73 50.72 50.72 0.5K
11:52 50.72 50.72 50.70 50.70 2.2K
11:53 50.70 50.71 50.70 50.70 1.0K
11:54 50.70 50.71 50.70 50.71 0.9K
11:55 50.69 50.69 50.64 50.66 3.9K
11:56 50.69 50.69 50.69 50.69 1.7K
11:57 50.69 50.70 50.69 50.69 0.9K
11:58 50.68 50.69 50.68 50.69 0.2K
11:59 50.69 50.69 50.68 50.68 0.9K
12:00 50.69 50.70 50.69 50.69 0.5K
12:01 50.69 50.70 50.69 50.70 1.2K
12:02 50.71 50.71 50.71 50.71 0.1K
12:03 50.73 50.73 50.73 50.73 0.4K
12:04 50.73 50.73 50.72 50.72 0.6K
12:05 50.71 50.71 50.71 50.71 1.2K
12:06 50.70 50.70 50.70 50.70 0.3K
12:07 50.70 50.70 50.70 50.70 0.4K
12:08 50.70 50.73 50.70 50.73 0.8K
12:09 50.73 50.73 50.66 50.68 2.2K
12:10 50.69 50.72 50.69 50.72 0.4K
12:11 50.74 50.74 50.74 50.74 1.0K
12:12 50.72 50.72 50.72 50.72 0.2K
12:14 50.74 50.74 50.74 50.74 0.3K
12:15 50.78 50.78 50.78 50.78 3.3K
12:16 50.79 50.79 50.79 50.79 0.9K
12:17 50.80 50.83 50.80 50.81 0.9K
12:19 50.81 50.84 50.81 50.84 0.6K
12:20 50.84 50.85 50.84 50.85 0.3K
12:21 50.82 50.82 50.79 50.79 0.5K
12:22 50.79 50.79 50.78 50.78 0.4K
12:23 50.78 50.78 50.78 50.78 0.3K
12:24 50.79 50.82 50.79 50.82 0.9K
12:25 50.83 50.83 50.83 50.83 0.2K
12:26 50.82 50.82 50.82 50.82 0.4K
12:28 50.83 50.83 50.82 50.82 0.5K
12:29 50.81 50.81 50.81 50.81 0.2K
12:30 50.79 50.79 50.79 50.79 0.2K
12:31 50.77 50.79 50.77 50.79 0.8K
12:32 50.80 50.80 50.80 50.80 0.2K
12:33 50.81 50.81 50.81 50.81 0.1K
12:34 50.81 50.81 50.81 50.81 0.2K
12:36 50.82 50.82 50.82 50.82 0.4K
12:37 50.80 50.80 50.80 50.80 0.2K
12:38 50.80 50.80 50.80 50.80 0.6K
12:39 50.80 50.80 50.80 50.80 0.2K
12:41 50.79 50.79 50.78 50.78 0.5K
12:42 50.79 50.79 50.79 50.79 0.7K
12:44 50.80 50.80 50.75 50.75 1.2K
12:45 50.75 50.75 50.75 50.75 0.2K
12:46 50.75 50.76 50.75 50.76 0.6K
12:47 50.78 50.78 50.78 50.78 0.2K
12:48 50.78 50.78 50.78 50.78 0.3K
12:49 50.75 50.75 50.74 50.74 0.8K
12:50 50.73 50.73 50.73 50.73 0.1K
12:51 50.74 50.75 50.74 50.75 0.4K
12:52 50.75 50.75 50.71 50.71 0.5K
12:53 50.72 50.72 50.71 50.71 0.4K
12:54 50.70 50.71 50.70 50.71 0.4K
12:55 50.70 50.70 50.70 50.70 0.4K
12:56 50.71 50.71 50.71 50.71 0.3K
12:57 50.69 50.69 50.65 50.65 1.3K
12:58 50.66 50.66 50.65 50.65 2.6K
12:59 50.64 50.64 50.62 50.63 2.1K
13:00 50.65 50.66 50.65 50.66 1.0K
13:01 50.67 50.67 50.66 50.66 0.3K
13:02 50.67 50.68 50.67 50.68 0.6K
13:03 50.69 50.69 50.69 50.69 0.2K
13:04 50.69 50.69 50.69 50.69 0.5K
13:05 50.68 50.68 50.64 50.64 1.0K
13:06 50.64 50.64 50.62 50.62 0.8K
13:07 50.64 50.64 50.64 50.64 0.4K
13:09 50.64 50.64 50.64 50.64 0.1K
13:10 50.65 50.65 50.65 50.65 0.5K
13:11 50.64 50.64 50.60 50.60 0.5K
13:12 50.61 50.62 50.61 50.62 0.7K
13:13 50.63 50.64 50.63 50.64 0.5K
13:14 50.66 50.66 50.66 50.66 0.1K
13:15 50.65 50.66 50.65 50.66 0.3K
13:16 50.64 50.64 50.62 50.62 1.0K
13:17 50.61 50.61 50.61 50.61 0.2K
13:18 50.61 50.62 50.61 50.62 0.2K
13:19 50.61 50.63 50.61 50.63 1.3K
13:20 50.61 50.61 50.61 50.61 0.1K
13:21 50.61 50.62 50.60 50.61 1.3K
13:22 50.60 50.60 50.60 50.60 0.2K
13:23 50.59 50.59 50.59 50.59 0.1K
13:24 50.61 50.62 50.61 50.62 0.2K
13:25 50.60 50.60 50.58 50.58 2.1K
13:26 50.57 50.59 50.57 50.59 0.5K
13:27 50.57 50.57 50.57 50.57 0.1K
13:28 50.57 50.58 50.56 50.58 1.3K
13:29 50.59 50.61 50.59 50.59 1.2K
13:30 50.57 50.59 50.57 50.59 0.7K
13:31 50.58 50.59 50.58 50.59 0.4K
13:32 50.61 50.70 50.60 50.70 2.8K
13:33 50.72 50.72 50.72 50.72 0.1K
13:34 50.74 50.74 50.74 50.74 0.2K
13:35 50.75 50.75 50.72 50.72 2.1K
13:37 50.70 50.70 50.69 50.69 0.4K
13:38 50.68 50.69 50.68 50.69 1.3K
13:39 50.70 50.70 50.69 50.70 1.3K
13:40 50.67 50.67 50.62 50.62 4.9K
13:41 50.64 50.66 50.64 50.65 1.0K
13:42 50.65 50.65 50.65 50.65 0.1K
13:43 50.65 50.65 50.65 50.65 0.2K
13:44 50.64 50.64 50.62 50.62 0.3K
13:45 50.61 50.63 50.61 50.63 0.6K
13:46 50.61 50.61 50.53 50.57 3.5K
13:47 50.57 50.57 50.57 50.57 0.1K
13:48 50.55 50.59 50.54 50.59 3.3K
13:49 50.59 50.59 50.55 50.55 11.2K
13:50 50.55 50.55 50.54 50.55 0.6K
13:51 50.55 50.55 50.51 50.52 1.6K
13:52 50.53 50.55 50.53 50.55 0.5K
13:53 50.56 50.58 50.56 50.58 0.5K
13:54 50.57 50.59 50.57 50.59 0.5K
13:55 50.60 50.63 50.60 50.63 1.3K
13:56 50.65 50.65 50.63 50.63 0.2K
13:57 50.64 50.64 50.64 50.64 0.3K
13:58 50.63 50.65 50.59 50.59 1.2K
13:59 50.59 50.59 50.58 50.58 0.8K
14:00 50.59 50.59 50.52 50.55 1.1K
14:01 50.54 50.56 50.54 50.56 1.0K
14:02 50.55 50.58 50.54 50.58 1.6K
14:03 50.55 50.55 50.55 50.55 0.3K
14:04 50.56 50.57 50.56 50.57 0.3K
14:05 50.59 50.61 50.59 50.61 1.3K
14:06 50.58 50.60 50.58 50.59 1.0K
14:07 50.60 50.60 50.60 50.60 0.2K
14:08 50.59 50.59 50.57 50.57 0.7K
14:09 50.56 50.57 50.56 50.57 0.5K
14:10 50.59 50.59 50.59 50.59 0.3K
14:11 50.57 50.57 50.57 50.57 0.5K
14:12 50.58 50.58 50.53 50.53 1.6K
14:13 50.53 50.53 50.53 50.53 0.1K
14:14 50.54 50.54 50.53 50.54 0.3K
14:15 50.54 50.54 50.48 50.49 3.9K
14:16 50.49 50.51 50.48 50.50 1.6K
14:17 50.51 50.52 50.51 50.52 0.3K
14:18 50.52 50.52 50.49 50.49 0.5K
14:19 50.51 50.51 50.46 50.50 4.3K
14:20 50.50 50.50 50.49 50.50 1.0K
14:21 50.51 50.51 50.51 50.51 0.6K
14:22 50.49 50.49 50.47 50.47 0.7K
14:23 50.47 50.49 50.47 50.49 0.4K
14:24 50.50 50.53 50.50 50.53 3.8K
14:25 50.52 50.52 50.51 50.52 14.0K
14:26 50.51 50.51 50.48 50.49 1.8K
14:27 50.48 50.49 50.46 50.49 0.5K
14:28 50.49 50.50 50.49 50.50 2.5K
14:29 50.50 50.50 50.49 50.49 1.4K
14:30 50.50 50.51 50.50 50.51 0.8K
14:31 50.53 50.54 50.53 50.54 0.4K
14:32 50.52 50.52 50.52 50.52 0.6K
14:33 50.51 50.51 50.51 50.51 0.2K
14:34 50.51 50.51 50.51 50.51 0.2K
14:35 50.52 50.54 50.52 50.54 2.8K
14:36 50.53 50.53 50.52 50.52 0.8K
14:39 50.52 50.52 50.50 50.50 0.9K
14:40 50.50 50.51 50.49 50.51 0.6K
14:41 50.50 50.50 50.48 50.49 2.9K
14:43 50.50 50.51 50.50 50.51 0.8K
14:44 50.52 50.52 50.49 50.51 1.7K
14:45 50.53 50.54 50.53 50.54 0.8K
14:46 50.53 50.54 50.52 50.54 1.1K
14:48 50.53 50.53 50.51 50.53 1.0K
14:49 50.53 50.55 50.53 50.55 0.3K
14:50 50.53 50.53 50.53 50.53 0.6K
14:51 50.53 50.53 50.53 50.53 0.1K
14:52 50.53 50.55 50.53 50.55 0.9K
14:53 50.55 50.55 50.55 50.55 0.4K
14:54 50.56 50.56 50.55 50.55 0.6K
14:55 50.56 50.57 50.56 50.57 0.3K
14:56 50.60 50.61 50.60 50.60 2.2K
14:57 50.60 50.61 50.60 50.61 1.2K
14:58 50.61 50.61 50.61 50.61 1.0K
14:59 50.60 50.63 50.60 50.63 6.3K
15:00 50.63 50.63 50.61 50.61 1.5K
15:01 50.62 50.62 50.61 50.61 0.7K
15:02 50.60 50.60 50.59 50.59 1.2K
15:03 50.60 50.60 50.60 50.60 0.8K
15:04 50.60 50.60 50.58 50.58 1.8K
15:05 50.58 50.58 50.56 50.57 2.0K
15:06 50.58 50.59 50.58 50.58 1.1K
15:07 50.58 50.58 50.58 50.58 0.3K
15:08 50.57 50.60 50.57 50.60 3.2K
15:09 50.59 50.59 50.57 50.58 1.2K
15:10 50.58 50.58 50.53 50.53 1.6K
15:11 50.54 50.57 50.54 50.57 1.0K
15:12 50.57 50.57 50.57 50.57 0.2K
15:13 50.55 50.55 50.55 50.55 0.3K
15:14 50.55 50.56 50.55 50.55 2.7K
15:15 50.57 50.57 50.55 50.55 0.7K
15:16 50.55 50.57 50.55 50.57 3.2K
15:17 50.55 50.56 50.55 50.56 1.5K
15:18 50.56 50.56 50.53 50.54 3.1K
15:19 50.53 50.54 50.53 50.54 0.8K
15:20 50.55 50.58 50.55 50.58 1.6K
15:21 50.57 50.58 50.56 50.57 2.4K
15:22 50.60 50.61 50.60 50.61 0.4K
15:23 50.60 50.62 50.60 50.62 1.1K
15:24 50.62 50.64 50.61 50.64 0.8K
15:25 50.65 50.65 50.62 50.62 1.6K
15:26 50.60 50.60 50.60 50.60 1.2K
15:27 50.62 50.62 50.61 50.61 0.2K
15:28 50.61 50.61 50.60 50.60 1.1K
15:29 50.60 50.61 50.60 50.61 1.1K
15:30 50.60 50.61 50.60 50.61 2.1K
15:31 50.60 50.61 50.60 50.61 0.6K
15:32 50.62 50.62 50.60 50.60 3.1K
15:33 50.60 50.61 50.60 50.61 0.8K
15:34 50.59 50.59 50.57 50.58 2.6K
15:35 50.60 50.60 50.59 50.60 2.3K
15:36 50.60 50.61 50.59 50.59 1.5K
15:37 50.56 50.57 50.56 50.56 3.1K
15:38 50.57 50.59 50.56 50.59 1.1K
15:39 50.59 50.59 50.57 50.57 1.5K
15:40 50.56 50.57 50.56 50.56 1.7K
15:41 50.54 50.54 50.52 50.52 1.1K
15:42 50.52 50.52 50.52 50.52 0.6K
15:43 50.56 50.64 50.56 50.64 9.9K
15:44 50.65 50.65 50.62 50.62 8.8K
15:45 50.61 50.68 50.61 50.68 5.2K
15:46 50.68 50.70 50.68 50.68 4.9K
15:47 50.73 50.75 50.73 50.75 1.0K
15:48 50.75 50.77 50.75 50.77 3.8K
15:49 50.76 50.78 50.76 50.76 6.5K
15:50 50.73 50.77 50.73 50.77 9.4K
15:51 50.75 50.79 50.75 50.77 6.0K
15:52 50.79 50.79 50.78 50.78 4.4K
15:53 50.81 50.82 50.81 50.82 5.9K
15:54 50.82 50.82 50.81 50.81 3.1K
15:55 50.81 50.86 50.79 50.86 11.2K
15:56 50.85 50.88 50.85 50.87 10.0K
15:57 50.88 50.94 50.88 50.94 16.2K
15:58 50.93 50.94 50.93 50.93 7.3K
15:59 50.93 50.93 50.88 50.89 13.4K
16:00 50.86 50.86 50.86 50.86 867.2K
16:01 50.86 50.86 50.86 50.86 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available