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 51.32 51.32 51.32 51.32 7.4K
09:31 51.32 51.32 51.32 51.32 0.2K
09:37 51.32 51.35 51.31 51.35 1.3K
09:39 51.26 51.26 51.26 51.26 0.1K
09:40 51.30 51.30 51.06 51.09 5.4K
09:41 51.08 51.08 51.08 51.08 0.7K
09:42 51.07 51.07 51.07 51.07 0.8K
09:46 51.11 51.12 51.11 51.12 0.5K
09:47 51.08 51.08 51.08 51.08 0.1K
09:48 51.06 51.06 51.06 51.06 0.1K
09:49 51.11 51.11 51.05 51.05 0.2K
09:50 51.01 51.01 51.01 51.01 0.3K
09:52 51.09 51.09 51.08 51.08 0.4K
09:53 51.09 51.16 51.09 51.16 0.4K
09:54 51.12 51.12 51.12 51.12 0.1K
09:57 51.16 51.18 51.12 51.18 1.0K
09:59 51.18 51.21 51.18 51.21 0.2K
10:00 51.21 51.21 51.21 51.21 0.1K
10:01 51.19 51.19 51.17 51.19 1.4K
10:02 51.22 51.24 51.22 51.24 0.6K
10:04 51.25 51.25 51.25 51.25 0.9K
10:07 51.20 51.20 51.17 51.17 0.7K
10:09 51.15 51.15 51.15 51.15 0.1K
10:11 51.15 51.20 51.15 51.20 0.9K
10:17 51.25 51.25 51.25 51.25 0.9K
10:18 51.27 51.29 51.27 51.28 0.6K
10:19 51.29 51.29 51.29 51.29 0.1K
10:20 51.26 51.26 51.26 51.26 0.1K
10:24 51.35 51.35 51.35 51.35 0.5K
10:26 51.30 51.30 51.30 51.30 0.3K
10:28 51.35 51.36 51.35 51.36 0.4K
10:30 51.41 51.41 51.41 51.41 0.1K
10:31 51.37 51.37 51.36 51.36 0.3K
10:32 51.35 51.35 51.34 51.34 0.8K
10:36 51.25 51.25 51.25 51.25 0.1K
10:37 51.24 51.24 51.24 51.24 0.1K
10:39 51.24 51.24 51.24 51.24 0.1K
10:40 51.24 51.28 51.24 51.28 0.4K
10:41 51.26 51.26 51.26 51.26 0.3K
10:42 51.26 51.26 51.26 51.26 0.1K
10:43 51.25 51.25 51.25 51.25 0.2K
10:47 51.23 51.23 51.23 51.23 0.1K
11:00 51.26 51.28 51.26 51.28 0.6K
11:01 51.26 51.26 51.26 51.26 0.3K
11:02 51.27 51.27 51.27 51.27 0.1K
11:04 51.28 51.28 51.28 51.28 0.1K
11:06 51.25 51.25 51.25 51.25 0.1K
11:09 51.23 51.23 51.23 51.23 0.1K
11:11 51.20 51.20 51.20 51.20 1.2K
11:15 51.20 51.23 51.20 51.21 0.5K
11:16 51.22 51.25 51.22 51.25 0.2K
11:18 51.27 51.27 51.27 51.27 0.1K
11:19 51.32 51.32 51.32 51.32 0.5K
11:20 51.32 51.32 51.32 51.32 0.1K
11:21 51.28 51.28 51.27 51.27 0.6K
11:22 51.29 51.29 51.29 51.29 0.1K
11:24 51.23 51.23 51.23 51.23 0.2K
11:27 51.24 51.26 51.24 51.26 0.7K
11:28 51.24 51.24 51.24 51.24 0.3K
11:29 51.24 51.24 51.23 51.23 0.4K
11:32 51.23 51.23 51.23 51.23 0.1K
11:36 51.20 51.20 51.20 51.20 0.2K
11:38 51.19 51.19 51.19 51.19 0.1K
11:39 51.18 51.18 51.18 51.18 0.1K
11:42 51.24 51.24 51.20 51.20 0.6K
11:46 51.21 51.21 51.20 51.20 0.2K
11:49 51.20 51.20 51.20 51.20 0.4K
11:50 51.25 51.25 51.25 51.25 0.1K
11:51 51.19 51.19 51.19 51.19 0.1K
11:52 51.19 51.19 51.19 51.19 0.2K
11:53 51.19 51.19 51.19 51.19 0.1K
11:56 51.18 51.18 51.16 51.16 0.3K
11:58 51.16 51.16 51.15 51.15 0.3K
11:59 51.13 51.13 51.11 51.11 0.7K
12:00 51.12 51.12 51.12 51.12 0.2K
12:01 51.16 51.16 51.16 51.16 0.2K
12:04 51.23 51.23 51.23 51.23 0.2K
12:09 51.26 51.26 51.26 51.26 0.1K
12:10 51.26 51.26 51.26 51.26 0.1K
12:13 51.28 51.28 51.28 51.28 0.2K
12:16 51.26 51.27 51.26 51.27 0.7K
12:17 51.29 51.30 51.29 51.30 0.4K
12:18 51.31 51.31 51.31 51.31 0.2K
12:21 51.31 51.31 51.31 51.31 0.3K
12:26 51.33 51.33 51.33 51.33 0.1K
12:31 51.34 51.34 51.34 51.34 0.2K
12:33 51.33 51.33 51.33 51.33 0.1K
12:39 51.32 51.32 51.32 51.32 0.4K
12:43 51.32 51.32 51.32 51.32 0.3K
12:46 51.32 51.32 51.32 51.32 0.2K
12:55 51.28 51.28 51.28 51.28 0.3K
13:00 51.30 51.30 51.30 51.30 0.8K
13:01 51.29 51.29 51.29 51.29 0.1K
13:04 51.32 51.32 51.32 51.32 0.2K
13:13 51.29 51.29 51.29 51.29 0.6K
13:14 51.29 51.29 51.29 51.29 0.1K
13:15 51.31 51.31 51.31 51.31 0.1K
13:16 51.31 51.31 51.31 51.31 0.5K
13:18 51.32 51.32 51.32 51.32 0.1K
13:20 51.32 51.32 51.32 51.32 0.1K
13:24 51.30 51.30 51.30 51.30 0.6K
13:25 51.31 51.31 51.31 51.31 0.2K
13:26 51.29 51.29 51.29 51.29 0.1K
13:28 51.30 51.30 51.30 51.30 0.3K
13:32 51.32 51.32 51.32 51.32 0.1K
13:33 51.31 51.31 51.31 51.31 0.1K
13:39 51.29 51.29 51.29 51.29 0.2K
13:43 51.28 51.29 51.28 51.29 0.4K
13:44 51.27 51.27 51.27 51.27 0.6K
13:47 51.27 51.28 51.27 51.28 0.2K
13:48 51.30 51.30 51.30 51.30 0.4K
13:51 51.32 51.32 51.28 51.28 0.4K
13:55 51.30 51.30 51.30 51.30 0.2K
13:58 51.30 51.30 51.30 51.30 0.1K
14:03 51.32 51.32 51.32 51.32 0.1K
14:05 51.32 51.32 51.32 51.32 0.1K
14:09 51.32 51.32 51.32 51.32 0.1K
14:14 51.30 51.30 51.30 51.30 1.0K
14:15 51.30 51.30 51.30 51.30 0.2K
14:17 51.31 51.31 51.31 51.31 0.2K
14:19 51.30 51.30 51.30 51.30 0.6K
14:23 51.29 51.29 51.29 51.29 1.2K
14:24 51.30 51.30 51.29 51.29 0.7K
14:26 51.26 51.26 51.26 51.26 0.2K
14:27 51.24 51.24 51.24 51.24 0.1K
14:28 51.23 51.23 51.22 51.22 0.3K
14:30 51.20 51.20 51.20 51.20 7.1K
14:31 51.22 51.24 51.22 51.24 0.3K
14:32 51.26 51.26 51.26 51.26 0.2K
14:33 51.28 51.28 51.28 51.28 0.1K
14:35 51.28 51.28 51.28 51.28 0.2K
14:38 51.25 51.25 51.25 51.25 0.2K
14:41 51.24 51.24 51.24 51.24 0.6K
14:44 51.23 51.23 51.23 51.23 0.2K
14:45 51.25 51.25 51.25 51.25 0.3K
14:51 51.24 51.25 51.24 51.25 0.4K
14:56 51.24 51.24 51.23 51.23 0.3K
14:57 51.25 51.27 51.25 51.27 1.0K
15:01 51.28 51.29 51.27 51.29 0.5K
15:02 51.30 51.30 51.30 51.30 0.2K
15:03 51.30 51.30 51.30 51.30 0.8K
15:10 51.27 51.28 51.27 51.28 0.5K
15:13 51.25 51.25 51.24 51.24 0.5K
15:14 51.27 51.27 51.27 51.27 0.3K
15:17 51.25 51.25 51.24 51.24 0.3K
15:18 51.24 51.24 51.23 51.23 0.4K
15:19 51.26 51.26 51.26 51.26 0.1K
15:20 51.23 51.23 51.23 51.23 0.2K
15:22 51.23 51.23 51.23 51.23 0.2K
15:23 51.26 51.26 51.26 51.26 0.6K
15:24 51.27 51.27 51.27 51.27 0.1K
15:28 51.29 51.29 51.29 51.29 1.0K
15:29 51.27 51.27 51.24 51.24 0.3K
15:30 51.25 51.25 51.25 51.25 0.1K
15:31 51.26 51.27 51.26 51.27 0.3K
15:36 51.25 51.25 51.25 51.25 0.2K
15:38 51.24 51.25 51.24 51.24 1.5K
15:39 51.25 51.25 51.25 51.25 0.4K
15:40 51.23 51.23 51.23 51.23 0.7K
15:43 51.24 51.24 51.24 51.24 1.1K
15:44 51.26 51.26 51.25 51.25 1.4K
15:45 51.25 51.25 51.25 51.25 0.7K
15:46 51.26 51.26 51.25 51.25 0.8K
15:48 51.26 51.26 51.26 51.26 0.3K
15:49 51.26 51.26 51.26 51.26 0.8K
15:50 51.25 51.25 51.20 51.23 3.9K
15:52 51.23 51.23 51.23 51.23 0.7K
15:53 51.25 51.25 51.25 51.25 1.3K
15:54 51.25 51.25 51.24 51.24 1.4K
15:55 51.27 51.28 51.27 51.28 4.0K
15:56 51.26 51.27 51.25 51.25 0.9K
15:57 51.25 51.26 51.25 51.26 2.8K
15:58 51.26 51.26 51.24 51.25 2.0K
15:59 51.25 51.29 51.25 51.26 3.4K
16:00 51.28 51.28 51.28 51.28 44.2K
16:01 51.28 51.28 51.28 51.28 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available