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 50.95 50.95 50.82 50.82 7.1K
09:31 51.00 51.00 51.00 51.00 4.1K
09:32 50.89 50.89 50.88 50.88 0.2K
09:33 51.09 51.09 50.97 50.97 1.5K
09:34 50.98 50.98 50.98 50.98 0.1K
09:36 51.15 51.23 51.15 51.23 0.5K
09:37 51.21 51.25 51.19 51.19 1.1K
09:38 51.18 51.18 51.11 51.11 0.2K
09:39 51.08 51.08 51.07 51.07 0.2K
09:40 51.03 51.03 51.03 51.03 0.2K
09:41 51.03 51.03 50.94 50.94 1.0K
09:42 50.89 50.89 50.85 50.87 0.8K
09:43 50.85 50.85 50.85 50.85 0.1K
09:44 50.88 50.88 50.83 50.83 0.7K
09:45 50.87 50.88 50.82 50.82 0.7K
09:46 50.88 50.97 50.88 50.97 0.9K
09:48 50.94 51.00 50.94 51.00 0.4K
09:49 51.04 51.07 51.04 51.07 0.2K
09:50 51.10 51.13 51.10 51.13 0.3K
09:51 51.06 51.06 51.06 51.06 0.4K
09:52 51.05 51.05 51.05 51.05 0.1K
09:53 51.10 51.10 51.10 51.10 0.1K
09:54 51.04 51.10 51.04 51.10 1.6K
09:55 51.11 51.11 51.11 51.11 0.2K
09:57 51.15 51.16 51.15 51.16 0.2K
09:59 51.20 51.20 51.16 51.17 0.8K
10:00 51.20 51.20 51.19 51.19 0.2K
10:01 51.17 51.17 51.15 51.17 0.5K
10:02 51.21 51.21 51.16 51.16 0.8K
10:03 51.12 51.12 51.06 51.12 0.8K
10:04 51.13 51.13 51.13 51.13 0.3K
10:05 51.11 51.14 51.10 51.10 0.6K
10:06 51.15 51.19 51.15 51.15 0.9K
10:07 51.13 51.13 51.10 51.10 0.7K
10:08 51.09 51.13 51.08 51.13 0.6K
10:09 51.15 51.15 51.14 51.14 0.3K
10:10 51.14 51.14 51.11 51.11 0.5K
10:12 51.17 51.17 51.15 51.17 0.6K
10:13 51.24 51.24 51.16 51.16 1.3K
10:14 51.17 51.18 51.17 51.18 0.2K
10:15 51.17 51.17 51.14 51.15 0.5K
10:16 51.13 51.13 51.12 51.12 0.3K
10:17 51.13 51.14 51.13 51.13 0.3K
10:18 51.12 51.19 51.12 51.16 1.9K
10:19 51.14 51.14 51.14 51.14 0.1K
10:20 51.14 51.16 51.14 51.16 0.3K
10:22 51.16 51.19 51.15 51.19 1.1K
10:23 51.14 51.18 51.14 51.18 0.6K
10:24 51.19 51.23 51.19 51.22 1.1K
10:25 51.23 51.23 51.23 51.23 0.1K
10:26 51.17 51.23 51.17 51.23 0.4K
10:27 51.22 51.22 51.22 51.22 0.2K
10:28 51.25 51.26 51.23 51.26 1.2K
10:29 51.26 51.26 51.20 51.20 1.3K
10:30 51.20 51.25 51.20 51.22 0.9K
10:31 51.27 51.27 51.25 51.25 1.8K
10:32 51.25 51.25 51.24 51.24 0.2K
10:33 51.24 51.24 51.24 51.24 0.1K
10:34 51.29 51.29 51.22 51.22 2.2K
10:35 51.20 51.26 51.20 51.26 1.0K
10:36 51.23 51.23 51.21 51.22 0.4K
10:37 51.24 51.24 51.24 51.24 0.2K
10:38 51.25 51.28 51.25 51.28 0.5K
10:39 51.30 51.31 51.30 51.31 0.8K
10:40 51.30 51.32 51.30 51.31 1.0K
10:41 51.29 51.32 51.28 51.30 0.7K
10:42 51.29 51.29 51.29 51.29 0.3K
10:43 51.27 51.28 51.27 51.27 0.4K
10:44 51.28 51.28 51.28 51.28 0.2K
10:45 51.28 51.29 51.28 51.29 0.4K
10:46 51.30 51.30 51.26 51.26 0.5K
10:47 51.26 51.27 51.25 51.27 1.1K
10:48 51.25 51.25 51.23 51.23 0.2K
10:49 51.21 51.22 51.21 51.22 0.3K
10:50 51.21 51.21 51.21 51.21 0.6K
10:51 51.22 51.22 51.22 51.22 0.1K
10:52 51.34 51.36 51.34 51.35 4.9K
10:53 51.34 51.34 51.34 51.34 0.2K
10:54 51.35 51.35 51.33 51.34 0.6K
10:55 51.34 51.35 51.32 51.32 0.8K
10:56 51.31 51.31 51.28 51.30 1.0K
10:57 51.29 51.30 51.29 51.30 0.4K
10:58 51.27 51.29 51.26 51.29 0.7K
10:59 51.31 51.32 51.31 51.32 0.9K
11:00 51.30 51.31 51.29 51.29 0.5K
11:01 51.30 51.30 51.28 51.28 0.6K
11:02 51.28 51.28 51.28 51.28 0.3K
11:04 51.26 51.30 51.26 51.29 1.0K
11:05 51.30 51.31 51.30 51.30 0.8K
11:06 51.30 51.30 51.25 51.25 0.7K
11:07 51.24 51.24 51.21 51.22 1.1K
11:08 51.23 51.24 51.23 51.24 0.3K
11:09 51.27 51.28 51.27 51.27 0.9K
11:10 51.28 51.30 51.28 51.30 0.6K
11:11 51.29 51.29 51.27 51.28 0.6K
11:12 51.30 51.30 51.29 51.29 0.4K
11:13 51.31 51.31 51.31 51.31 0.2K
11:14 51.31 51.31 51.31 51.31 0.6K
11:15 51.34 51.34 51.32 51.33 0.4K
11:16 51.35 51.35 51.35 51.35 0.3K
11:17 51.35 51.38 51.35 51.37 0.9K
11:18 51.36 51.37 51.36 51.37 0.3K
11:20 51.37 51.39 51.37 51.37 0.5K
11:21 51.38 51.38 51.37 51.37 0.3K
11:22 51.37 51.37 51.37 51.37 0.3K
11:23 51.37 51.37 51.37 51.37 0.2K
11:24 51.37 51.37 51.37 51.37 0.2K
11:25 51.38 51.38 51.36 51.36 0.8K
11:26 51.36 51.37 51.36 51.37 0.6K
11:27 51.37 51.40 51.37 51.40 0.8K
11:28 51.38 51.38 51.37 51.38 1.0K
11:29 51.39 51.40 51.39 51.39 1.7K
11:30 51.40 51.41 51.39 51.39 0.8K
11:31 51.39 51.41 51.39 51.41 0.2K
11:32 51.40 51.40 51.40 51.40 0.6K
11:33 51.37 51.37 51.36 51.36 0.3K
11:34 51.35 51.35 51.35 51.35 0.3K
11:35 51.33 51.36 51.33 51.36 5.1K
11:36 51.34 51.34 51.32 51.33 0.6K
11:37 51.34 51.34 51.33 51.33 0.3K
11:38 51.34 51.34 51.34 51.34 0.1K
11:39 51.35 51.35 51.35 51.35 0.4K
11:40 51.34 51.34 51.34 51.34 0.1K
11:41 51.34 51.34 51.34 51.34 0.1K
11:42 51.34 51.37 51.34 51.37 1.3K
11:44 51.38 51.39 51.38 51.39 0.3K
11:45 51.37 51.37 51.37 51.37 0.5K
11:46 51.37 51.37 51.37 51.37 0.2K
11:47 51.36 51.37 51.36 51.36 0.8K
11:48 51.36 51.36 51.36 51.36 0.3K
11:49 51.37 51.37 51.36 51.36 0.5K
11:50 51.35 51.37 51.35 51.37 0.3K
11:51 51.38 51.38 51.34 51.34 1.2K
11:52 51.35 51.36 51.35 51.36 0.2K
11:53 51.35 51.35 51.34 51.34 0.2K
11:54 51.35 51.37 51.35 51.37 1.4K
11:55 51.30 51.33 51.30 51.33 1.1K
11:56 51.33 51.34 51.33 51.33 0.7K
11:57 51.32 51.38 51.32 51.38 2.4K
11:58 51.38 51.38 51.36 51.36 0.3K
11:59 51.36 51.36 51.34 51.34 0.7K
12:00 51.35 51.36 51.35 51.35 0.5K
12:01 51.33 51.37 51.33 51.37 1.5K
12:02 51.35 51.35 51.35 51.35 0.5K
12:03 51.37 51.42 51.37 51.41 2.6K
12:04 51.34 51.41 51.32 51.41 2.3K
12:06 51.40 51.40 51.38 51.38 0.4K
12:07 51.37 51.37 51.37 51.37 0.2K
12:08 51.37 51.37 51.34 51.34 0.4K
12:09 51.31 51.36 51.31 51.35 1.8K
12:10 51.35 51.35 51.34 51.34 1.0K
12:11 51.35 51.35 51.35 51.35 0.4K
12:12 51.35 51.35 51.34 51.35 0.6K
12:13 51.36 51.36 51.34 51.34 1.0K
12:15 51.34 51.34 51.31 51.31 0.6K
12:16 51.32 51.32 51.27 51.30 2.2K
12:17 51.29 51.29 51.29 51.29 0.3K
12:18 51.28 51.29 51.28 51.28 0.9K
12:19 51.29 51.34 51.28 51.34 1.8K
12:20 51.33 51.35 51.33 51.35 0.6K
12:21 51.33 51.33 51.33 51.33 0.1K
12:22 51.33 51.33 51.28 51.28 0.7K
12:23 51.30 51.31 51.30 51.31 0.8K
12:24 51.33 51.33 51.33 51.33 0.8K
12:25 51.35 51.36 51.35 51.35 0.5K
12:27 51.34 51.37 51.34 51.37 0.7K
12:28 51.36 51.36 51.36 51.36 0.2K
12:29 51.36 51.36 51.36 51.36 0.2K
12:30 51.35 51.35 51.35 51.35 0.7K
12:31 51.35 51.36 51.35 51.36 1.6K
12:32 51.35 51.35 51.32 51.33 0.7K
12:33 51.34 51.34 51.34 51.34 0.2K
12:37 51.34 51.34 51.31 51.31 0.5K
12:38 51.31 51.31 51.31 51.31 0.2K
12:40 51.31 51.31 51.31 51.31 0.1K
12:41 51.30 51.30 51.30 51.30 0.5K
12:42 51.31 51.37 51.31 51.37 2.3K
12:43 51.39 51.39 51.39 51.39 0.1K
12:44 51.41 51.41 51.40 51.41 0.7K
12:46 51.39 51.39 51.39 51.39 0.3K
12:47 51.36 51.36 51.36 51.36 0.1K
12:48 51.36 51.36 51.36 51.36 0.1K
12:49 51.36 51.36 51.35 51.35 0.6K
12:50 51.35 51.42 51.35 51.42 0.8K
12:51 51.44 51.44 51.38 51.39 1.5K
12:52 51.36 51.36 51.36 51.36 0.2K
12:53 51.35 51.37 51.35 51.37 0.3K
12:54 51.36 51.36 51.36 51.36 0.1K
12:55 51.37 51.37 51.37 51.37 0.6K
12:57 51.38 51.39 51.38 51.38 0.6K
12:58 51.39 51.39 51.38 51.38 0.3K
12:59 51.37 51.40 51.35 51.35 0.7K
13:00 51.34 51.36 51.34 51.36 1.0K
13:02 51.35 51.35 51.35 51.35 0.2K
13:03 51.36 51.36 51.36 51.36 0.8K
13:06 51.36 51.36 51.36 51.36 1.1K
13:07 51.37 51.38 51.36 51.36 1.3K
13:09 51.37 51.39 51.37 51.39 0.3K
13:10 51.39 51.40 51.39 51.40 0.4K
13:11 51.41 51.41 51.41 51.41 0.2K
13:12 51.41 51.41 51.41 51.41 0.5K
13:13 51.39 51.39 51.39 51.39 0.2K
13:14 51.40 51.41 51.40 51.41 0.5K
13:15 51.41 51.41 51.41 51.41 0.2K
13:16 51.40 51.40 51.40 51.40 0.4K
13:17 51.40 51.40 51.40 51.40 0.2K
13:19 51.41 51.43 51.41 51.43 0.4K
13:20 51.44 51.44 51.44 51.44 0.2K
13:21 51.42 51.42 51.41 51.41 0.5K
13:22 51.40 51.40 51.40 51.40 0.1K
13:23 51.40 51.40 51.40 51.40 0.4K
13:24 51.39 51.39 51.39 51.39 0.4K
13:25 51.41 51.41 51.40 51.40 5.7K
13:26 51.40 51.42 51.40 51.42 1.3K
13:27 51.43 51.43 51.43 51.43 0.1K
13:28 51.41 51.44 51.41 51.44 2.6K
13:29 51.44 51.47 51.44 51.47 0.2K
13:30 51.48 51.48 51.44 51.44 0.7K
13:31 51.41 51.43 51.40 51.43 1.1K
13:32 51.43 51.43 51.41 51.41 0.4K
13:33 51.40 51.40 51.38 51.38 0.4K
13:34 51.37 51.41 51.37 51.41 0.6K
13:35 51.37 51.37 51.37 51.37 0.1K
13:36 51.38 51.39 51.38 51.38 0.4K
13:37 51.39 51.42 51.39 51.42 0.7K
13:38 51.43 51.43 51.43 51.43 0.1K
13:39 51.42 51.42 51.39 51.40 1.1K
13:40 51.38 51.39 51.38 51.39 0.4K
13:41 51.42 51.42 51.42 51.42 0.1K
13:42 51.44 51.44 51.44 51.44 0.2K
13:43 51.44 51.44 51.43 51.43 0.2K
13:44 51.43 51.43 51.42 51.42 0.6K
13:45 51.42 51.42 51.41 51.41 0.4K
13:47 51.43 51.43 51.43 51.43 0.3K
13:48 51.45 51.45 51.44 51.45 0.9K
13:49 51.44 51.44 51.41 51.41 0.7K
13:50 51.41 51.41 51.41 51.41 0.3K
13:51 51.38 51.40 51.38 51.40 1.1K
13:52 51.41 51.41 51.40 51.41 0.7K
13:53 51.38 51.40 51.38 51.40 1.9K
13:54 51.40 51.40 51.40 51.40 0.3K
13:55 51.40 51.40 51.40 51.40 0.1K
13:56 51.40 51.40 51.40 51.40 0.7K
13:57 51.41 51.41 51.39 51.39 0.6K
13:58 51.38 51.40 51.37 51.37 1.2K
13:59 51.37 51.40 51.37 51.40 1.5K
14:00 51.45 51.55 51.45 51.52 4.4K
14:01 51.52 51.52 51.47 51.47 1.0K
14:02 51.48 51.48 51.45 51.45 0.5K
14:03 51.43 51.44 51.40 51.41 0.8K
14:04 51.42 51.42 51.33 51.33 0.6K
14:05 51.35 51.35 51.33 51.33 1.3K
14:06 51.36 51.36 51.36 51.36 0.3K
14:07 51.39 51.39 51.38 51.38 0.4K
14:08 51.36 51.36 51.36 51.36 0.3K
14:09 51.35 51.35 51.33 51.33 0.9K
14:10 51.32 51.32 51.26 51.30 2.1K
14:11 51.31 51.33 51.31 51.33 0.3K
14:12 51.31 51.31 51.31 51.31 0.4K
14:13 51.30 51.30 51.29 51.30 0.7K
14:14 51.33 51.35 51.33 51.35 0.2K
14:15 51.33 51.35 51.33 51.35 0.5K
14:16 51.37 51.37 51.37 51.37 0.2K
14:18 51.37 51.37 51.37 51.37 0.6K
14:19 51.36 51.36 51.35 51.35 0.4K
14:21 51.37 51.37 51.35 51.35 0.4K
14:22 51.35 51.35 51.35 51.35 0.3K
14:23 51.36 51.38 51.36 51.38 0.8K
14:24 51.35 51.41 51.35 51.41 3.2K
14:25 51.44 51.44 51.44 51.44 0.8K
14:26 51.44 51.45 51.44 51.45 1.0K
14:27 51.44 51.46 51.43 51.46 1.9K
14:28 51.44 51.44 51.43 51.43 0.3K
14:29 51.46 51.48 51.46 51.48 0.7K
14:30 51.48 51.50 51.48 51.48 1.3K
14:31 51.50 51.50 51.50 51.50 0.1K
14:32 51.51 51.52 51.51 51.52 0.5K
14:33 51.54 51.54 51.54 51.54 0.2K
14:34 51.55 51.60 51.55 51.60 1.0K
14:35 51.58 51.58 51.54 51.54 2.0K
14:36 51.56 51.59 51.56 51.59 0.9K
14:37 51.60 51.60 51.59 51.59 0.5K
14:38 51.58 51.64 51.58 51.64 0.8K
14:39 51.65 51.65 51.63 51.63 0.6K
14:40 51.63 51.65 51.63 51.65 0.5K
14:41 51.68 51.71 51.68 51.71 0.4K
14:42 51.73 51.73 51.73 51.73 0.2K
14:43 51.73 51.74 51.70 51.73 2.1K
14:44 51.72 51.72 51.72 51.72 0.2K
14:45 51.70 51.70 51.67 51.68 0.6K
14:46 51.66 51.69 51.66 51.69 1.4K
14:47 51.71 51.71 51.71 51.71 0.9K
14:48 51.71 51.71 51.68 51.68 1.2K
14:50 51.68 51.68 51.66 51.66 1.2K
14:51 51.62 51.64 51.61 51.64 1.1K
14:52 51.66 51.66 51.64 51.64 0.4K
14:53 51.63 51.63 51.57 51.57 0.9K
14:54 51.59 51.59 51.56 51.56 1.0K
14:55 51.56 51.56 51.53 51.53 1.3K
14:56 51.54 51.54 51.48 51.49 1.0K
14:57 51.48 51.48 51.44 51.44 0.3K
14:58 51.40 51.43 51.39 51.41 2.2K
14:59 51.39 51.41 51.36 51.41 0.9K
15:00 51.38 51.40 51.32 51.32 18.3K
15:01 51.33 51.43 51.33 51.43 3.0K
15:02 51.44 51.44 51.44 51.44 0.4K
15:03 51.52 51.52 51.50 51.50 1.1K
15:04 51.51 51.55 51.51 51.55 0.6K
15:05 51.58 51.58 51.53 51.53 0.7K
15:06 51.50 51.56 51.50 51.56 1.0K
15:07 51.53 51.53 51.49 51.50 2.0K
15:08 51.48 51.48 51.48 51.48 0.2K
15:09 51.47 51.47 51.43 51.43 0.5K
15:10 51.44 51.44 51.42 51.42 0.9K
15:11 51.47 51.48 51.47 51.48 0.9K
15:12 51.44 51.44 51.43 51.43 0.9K
15:13 51.40 51.50 51.40 51.50 2.4K
15:14 51.52 51.52 51.50 51.50 0.2K
15:15 51.49 51.49 51.47 51.47 0.9K
15:17 51.50 51.50 51.49 51.49 0.8K
15:18 51.48 51.50 51.48 51.50 0.5K
15:19 51.49 51.54 51.49 51.54 1.8K
15:20 51.56 51.56 51.54 51.54 0.4K
15:21 51.54 51.56 51.54 51.56 1.4K
15:22 51.57 51.57 51.57 51.57 0.8K
15:23 51.56 51.56 51.56 51.56 0.3K
15:24 51.57 51.58 51.56 51.56 1.2K
15:25 51.53 51.54 51.53 51.54 1.0K
15:26 51.54 51.54 51.52 51.52 0.5K
15:27 51.51 51.51 51.49 51.49 0.4K
15:28 51.48 51.48 51.40 51.40 1.5K
15:29 51.43 51.43 51.40 51.40 0.9K
15:30 51.40 51.42 51.38 51.40 2.6K
15:31 51.42 51.44 51.42 51.44 1.4K
15:32 51.45 51.47 51.45 51.47 1.0K
15:33 51.46 51.48 51.45 51.48 0.8K
15:34 51.48 51.48 51.47 51.47 0.8K
15:35 51.47 51.50 51.46 51.50 1.1K
15:36 51.53 51.53 51.48 51.48 2.9K
15:37 51.49 51.50 51.49 51.50 0.9K
15:38 51.51 51.51 51.50 51.50 1.4K
15:39 51.52 51.54 51.50 51.53 1.4K
15:40 51.55 51.57 51.55 51.57 1.5K
15:41 51.58 51.59 51.57 51.59 1.1K
15:42 51.59 51.62 51.58 51.62 2.3K
15:43 51.62 51.65 51.62 51.65 3.5K
15:44 51.64 51.65 51.60 51.64 2.4K
15:45 51.63 51.64 51.62 51.62 3.1K
15:46 51.62 51.64 51.61 51.64 2.8K
15:47 51.64 51.65 51.62 51.63 4.0K
15:48 51.63 51.63 51.60 51.61 3.4K
15:49 51.60 51.60 51.57 51.57 2.2K
15:50 51.61 51.61 51.57 51.57 7.2K
15:51 51.56 51.58 51.55 51.58 5.0K
15:52 51.58 51.60 51.57 51.59 8.2K
15:53 51.58 51.61 51.57 51.61 6.1K
15:54 51.60 51.60 51.55 51.55 5.8K
15:55 51.54 51.55 51.50 51.50 15.2K
15:56 51.51 51.52 51.50 51.52 7.8K
15:57 51.51 51.53 51.50 51.53 8.8K
15:58 51.53 51.54 51.53 51.54 9.2K
15:59 51.54 51.56 51.54 51.56 19.3K
16:00 51.56 51.56 51.56 51.56 335.4K
16:01 51.56 51.56 51.56 51.56 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available