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 51.96 51.96 51.96 51.96 203.4K
09:31 51.87 51.87 51.87 51.87 0.5K
09:32 51.92 51.92 51.81 51.81 7.5K
09:33 51.80 51.96 51.80 51.88 6.1K
09:34 51.85 51.85 51.79 51.79 0.6K
09:35 51.68 51.68 51.68 51.68 0.4K
09:36 51.60 51.60 51.50 51.50 0.2K
09:37 51.55 51.59 51.53 51.53 1.2K
09:40 51.47 51.59 51.47 51.50 1.3K
09:41 51.50 51.50 51.48 51.48 0.5K
09:42 51.40 51.42 51.40 51.42 2.1K
09:43 51.43 51.43 51.42 51.42 0.4K
09:44 51.40 51.40 51.38 51.38 0.7K
09:45 51.40 51.45 51.37 51.37 2.3K
09:46 51.31 51.31 51.27 51.27 0.5K
09:47 51.26 51.27 51.21 51.27 0.8K
09:48 51.31 51.31 51.27 51.27 1.4K
09:49 51.25 51.27 51.25 51.27 0.6K
09:50 51.26 51.33 51.23 51.30 1.2K
09:51 51.33 51.41 51.31 51.41 1.7K
09:52 51.44 51.54 51.44 51.47 1.3K
09:53 51.52 51.56 51.50 51.56 0.5K
09:54 51.60 51.61 51.58 51.61 0.7K
09:55 51.70 51.70 51.67 51.67 1.5K
09:56 51.62 51.66 51.62 51.66 1.2K
09:57 51.68 51.71 51.68 51.71 0.3K
09:58 51.64 51.67 51.56 51.56 1.6K
09:59 51.58 51.61 51.58 51.61 1.2K
10:00 51.61 51.65 51.61 51.62 1.4K
10:01 51.61 51.61 51.61 51.61 0.1K
10:02 51.60 51.60 51.51 51.51 0.8K
10:03 51.50 51.58 51.49 51.58 2.8K
10:05 51.57 51.57 51.53 51.53 1.9K
10:06 51.48 51.48 51.48 51.48 0.7K
10:07 51.51 51.58 51.51 51.56 1.7K
10:08 51.54 51.54 51.52 51.52 0.4K
10:09 51.53 51.57 51.53 51.55 1.4K
10:10 51.51 51.56 51.51 51.56 0.4K
10:11 51.50 51.50 51.49 51.50 1.3K
10:12 51.53 51.53 51.53 51.53 0.1K
10:13 51.54 51.54 51.53 51.53 2.3K
10:14 51.56 51.56 51.56 51.56 0.4K
10:15 51.57 51.57 51.53 51.53 0.3K
10:16 51.52 51.52 51.52 51.52 0.1K
10:17 51.54 51.59 51.51 51.55 2.8K
10:18 51.55 51.56 51.54 51.54 1.4K
10:19 51.55 51.55 51.49 51.51 0.6K
10:21 51.55 51.55 51.54 51.54 0.4K
10:22 51.54 51.56 51.54 51.55 1.0K
10:23 51.55 51.57 51.52 51.53 1.7K
10:24 51.51 51.51 51.49 51.49 0.4K
10:25 51.52 51.56 51.52 51.56 1.2K
10:26 51.52 51.53 51.52 51.53 0.2K
10:27 51.55 51.56 51.53 51.53 0.7K
10:28 51.56 51.58 51.56 51.58 0.7K
10:29 51.57 51.57 51.57 51.57 0.8K
10:30 51.54 51.54 51.54 51.54 0.4K
10:31 51.54 51.54 51.50 51.50 1.4K
10:32 51.50 51.50 51.50 51.50 0.2K
10:33 51.48 51.57 51.48 51.56 2.4K
10:34 51.53 51.53 51.51 51.51 0.4K
10:36 51.50 51.51 51.50 51.50 0.6K
10:37 51.50 51.52 51.50 51.52 0.7K
10:38 51.49 51.49 51.49 51.49 0.2K
10:39 51.50 51.50 51.50 51.50 0.6K
10:40 51.50 51.53 51.43 51.43 1.3K
10:41 51.41 51.46 51.40 51.43 1.5K
10:42 51.41 51.41 51.38 51.38 0.2K
10:43 51.42 51.42 51.41 51.41 0.7K
10:44 51.38 51.41 51.38 51.41 1.3K
10:45 51.39 51.42 51.37 51.40 1.5K
10:46 51.42 51.42 51.37 51.38 5.3K
10:47 51.38 51.38 51.38 51.38 0.3K
10:48 51.39 51.39 51.35 51.35 1.0K
10:49 51.37 51.37 51.37 51.37 1.7K
10:50 51.35 51.36 51.34 51.35 3.2K
10:51 51.35 51.36 51.33 51.33 1.7K
10:52 51.36 51.37 51.36 51.37 0.3K
10:53 51.36 51.36 51.27 51.27 3.0K
10:54 51.24 51.24 51.22 51.22 0.2K
10:55 51.25 51.29 51.25 51.29 1.4K
10:56 51.27 51.34 51.25 51.34 1.1K
10:57 51.34 51.34 51.34 51.34 0.1K
10:58 51.35 51.35 51.32 51.32 0.7K
10:59 51.31 51.31 51.28 51.28 0.4K
11:00 51.24 51.24 51.24 51.24 0.2K
11:01 51.23 51.23 51.22 51.22 0.3K
11:03 51.25 51.26 51.18 51.18 1.6K
11:04 51.18 51.22 51.17 51.17 0.9K
11:05 51.19 51.22 51.19 51.22 0.5K
11:06 51.21 51.23 51.21 51.23 0.3K
11:07 51.20 51.20 51.20 51.20 0.1K
11:08 51.19 51.19 51.16 51.16 0.5K
11:09 51.14 51.14 51.11 51.13 0.4K
11:10 51.13 51.16 51.13 51.16 0.9K
11:11 51.15 51.15 51.15 51.15 0.1K
11:12 51.14 51.14 51.14 51.14 0.1K
11:13 51.15 51.17 51.15 51.17 0.3K
11:14 51.16 51.19 51.16 51.19 0.4K
11:15 51.19 51.20 51.18 51.20 1.0K
11:16 51.21 51.25 51.20 51.22 1.6K
11:18 51.23 51.25 51.23 51.25 0.6K
11:19 51.25 51.28 51.25 51.28 1.5K
11:20 51.26 51.26 51.26 51.26 0.2K
11:21 51.23 51.23 51.19 51.21 2.2K
11:22 51.23 51.23 51.20 51.21 0.4K
11:23 51.20 51.22 51.20 51.22 0.5K
11:24 51.21 51.23 51.21 51.23 0.3K
11:25 51.25 51.26 51.25 51.26 0.2K
11:26 51.25 51.27 51.25 51.27 0.4K
11:27 51.24 51.24 51.22 51.22 0.7K
11:28 51.22 51.24 51.22 51.24 0.4K
11:29 51.23 51.23 51.23 51.23 0.1K
11:30 51.24 51.26 51.23 51.26 1.1K
11:31 51.24 51.26 51.24 51.26 0.4K
11:32 51.24 51.24 51.24 51.24 0.3K
11:33 51.23 51.27 51.23 51.27 0.5K
11:34 51.27 51.27 51.27 51.27 0.2K
11:35 51.28 51.28 51.26 51.26 0.8K
11:36 51.29 51.29 51.27 51.27 0.8K
11:39 51.27 51.28 51.27 51.27 0.4K
11:40 51.27 51.27 51.27 51.27 0.2K
11:41 51.29 51.29 51.27 51.27 0.5K
11:43 51.26 51.26 51.26 51.26 0.1K
11:44 51.28 51.33 51.28 51.33 2.2K
11:46 51.31 51.31 51.31 51.31 0.1K
11:47 51.31 51.31 51.31 51.31 0.3K
11:49 51.34 51.35 51.34 51.35 0.3K
11:50 51.32 51.32 51.28 51.28 0.3K
11:52 51.26 51.26 51.26 51.26 0.2K
11:53 51.28 51.28 51.27 51.27 0.5K
11:54 51.24 51.24 51.21 51.21 0.2K
11:56 51.20 51.20 51.20 51.20 0.3K
11:57 51.20 51.20 51.20 51.20 0.2K
11:58 51.18 51.18 51.18 51.18 0.3K
11:59 51.16 51.16 51.16 51.16 0.1K
12:00 51.15 51.16 51.15 51.16 0.9K
12:03 51.17 51.20 51.17 51.20 0.6K
12:04 51.20 51.20 51.20 51.20 0.4K
12:05 51.22 51.22 51.19 51.19 0.3K
12:06 51.21 51.21 51.16 51.16 0.5K
12:07 51.18 51.18 51.17 51.17 0.3K
12:08 51.18 51.18 51.18 51.18 0.1K
12:09 51.19 51.22 51.19 51.21 0.7K
12:10 51.21 51.22 51.21 51.22 0.9K
12:11 51.20 51.20 51.20 51.20 0.2K
12:13 51.18 51.18 51.18 51.18 0.5K
12:15 51.18 51.18 51.17 51.17 0.3K
12:16 51.16 51.16 51.16 51.16 0.1K
12:18 51.17 51.17 51.16 51.16 0.2K
12:20 51.17 51.17 51.17 51.17 0.3K
12:21 51.16 51.16 51.15 51.15 1.6K
12:22 51.15 51.16 51.15 51.16 1.0K
12:23 51.16 51.16 51.14 51.14 1.1K
12:24 51.15 51.15 51.15 51.15 0.2K
12:25 51.17 51.17 51.16 51.16 0.4K
12:26 51.17 51.17 51.17 51.17 0.4K
12:27 51.21 51.21 51.21 51.21 0.3K
12:28 51.20 51.20 51.20 51.20 0.1K
12:29 51.19 51.20 51.19 51.20 0.2K
12:30 51.21 51.21 51.21 51.21 0.1K
12:31 51.20 51.20 51.20 51.20 0.5K
12:32 51.20 51.20 51.20 51.20 0.1K
12:33 51.19 51.19 51.17 51.17 0.3K
12:34 51.19 51.19 51.19 51.19 0.3K
12:35 51.18 51.19 51.18 51.19 0.5K
12:36 51.19 51.19 51.19 51.19 0.2K
12:37 51.18 51.18 51.18 51.18 0.6K
12:38 51.16 51.16 51.16 51.16 0.1K
12:40 51.17 51.19 51.17 51.17 1.0K
12:41 51.18 51.18 51.18 51.18 0.9K
12:42 51.17 51.17 51.17 51.17 0.3K
12:43 51.16 51.16 51.16 51.16 0.1K
12:45 51.12 51.17 51.12 51.17 1.0K
12:46 51.17 51.17 51.16 51.16 0.5K
12:48 51.09 51.09 51.09 51.09 0.3K
12:49 51.07 51.07 51.07 51.07 0.1K
12:50 51.07 51.09 51.06 51.09 1.9K
12:51 51.07 51.07 51.07 51.07 0.1K
12:52 51.06 51.07 51.06 51.07 0.6K
12:54 51.08 51.08 51.07 51.07 1.2K
12:55 51.06 51.08 51.06 51.08 0.3K
12:56 51.08 51.13 51.08 51.13 1.8K
12:57 51.14 51.14 51.14 51.14 0.2K
12:58 51.14 51.15 51.14 51.15 1.2K
12:59 51.13 51.13 51.09 51.10 0.9K
13:00 51.14 51.14 51.14 51.14 0.2K
13:03 51.11 51.11 51.09 51.09 0.7K
13:04 51.09 51.09 51.09 51.09 0.1K
13:05 51.09 51.09 51.09 51.09 0.3K
13:07 51.06 51.06 51.03 51.03 0.3K
13:08 51.00 51.00 51.00 51.00 2.6K
13:09 51.00 51.04 51.00 51.03 0.6K
13:10 51.02 51.02 51.02 51.02 0.1K
13:11 51.03 51.05 51.01 51.01 0.4K
13:12 51.03 51.03 51.03 51.03 0.3K
13:13 51.04 51.04 51.04 51.04 0.2K
13:14 51.03 51.03 51.03 51.03 0.3K
13:15 51.03 51.05 51.03 51.03 0.7K
13:16 51.01 51.01 51.01 51.01 0.1K
13:17 51.00 51.00 50.96 50.96 0.7K
13:18 50.95 50.95 50.95 50.95 7.4K
13:19 50.96 50.96 50.95 50.95 0.6K
13:20 50.96 50.96 50.96 50.96 0.1K
13:21 50.96 50.96 50.96 50.96 0.1K
13:23 50.94 50.94 50.93 50.93 0.6K
13:24 50.93 50.95 50.91 50.95 0.9K
13:25 50.95 50.98 50.95 50.98 0.7K
13:26 50.99 50.99 50.98 50.99 0.5K
13:27 50.97 50.98 50.97 50.98 0.8K
13:28 50.97 50.97 50.97 50.97 0.1K
13:29 51.01 51.01 51.00 51.00 0.8K
13:30 50.98 50.98 50.96 50.98 1.5K
13:31 50.99 50.99 50.99 50.99 0.1K
13:32 50.98 50.98 50.98 50.98 0.1K
13:33 50.97 50.97 50.95 50.95 0.2K
13:35 50.96 50.96 50.96 50.96 0.2K
13:36 50.94 50.94 50.92 50.94 0.9K
13:37 50.93 50.94 50.93 50.94 1.0K
13:39 50.92 50.92 50.87 50.90 1.3K
13:40 50.90 50.90 50.90 50.90 0.1K
13:41 50.89 50.89 50.89 50.89 0.1K
13:42 50.93 50.94 50.93 50.93 1.5K
13:43 50.91 50.91 50.91 50.91 0.1K
13:44 50.91 50.91 50.89 50.89 0.6K
13:45 50.91 50.95 50.91 50.95 0.9K
13:46 50.96 50.96 50.95 50.95 0.7K
13:47 50.94 50.94 50.94 50.94 0.1K
13:48 50.93 50.93 50.93 50.93 0.2K
13:49 50.93 50.95 50.93 50.95 0.7K
13:50 50.97 50.97 50.97 50.97 0.1K
13:51 50.94 50.94 50.94 50.94 0.4K
13:52 50.91 50.91 50.87 50.87 1.0K
13:53 50.89 50.89 50.89 50.89 0.3K
13:54 50.88 50.88 50.86 50.86 0.4K
13:55 50.86 50.86 50.86 50.86 0.2K
13:56 50.88 50.91 50.88 50.91 1.5K
13:57 50.94 50.94 50.94 50.94 0.3K
13:58 50.93 50.93 50.92 50.92 1.1K
13:59 50.93 50.93 50.93 50.93 0.3K
14:00 50.92 50.93 50.91 50.91 1.4K
14:01 50.91 50.91 50.91 50.91 0.3K
14:03 50.91 50.91 50.91 50.91 0.3K
14:04 50.92 50.93 50.92 50.93 0.6K
14:05 50.93 50.93 50.93 50.93 0.1K
14:06 50.93 50.95 50.91 50.91 0.8K
14:07 50.90 50.90 50.90 50.90 0.4K
14:09 50.91 50.91 50.91 50.91 0.1K
14:10 50.93 50.93 50.93 50.93 0.3K
14:11 50.93 50.94 50.93 50.93 0.8K
14:12 50.93 50.93 50.90 50.90 4.7K
14:13 50.90 50.92 50.90 50.92 0.8K
14:14 50.92 50.92 50.92 50.92 0.7K
14:15 50.91 50.91 50.91 50.91 0.1K
14:16 50.90 50.93 50.90 50.93 0.9K
14:17 50.93 50.94 50.93 50.94 0.8K
14:18 50.96 50.98 50.96 50.98 0.5K
14:19 51.00 51.00 51.00 51.00 0.2K
14:20 50.98 51.01 50.98 51.01 0.4K
14:22 51.01 51.01 51.01 51.01 0.2K
14:23 51.02 51.03 51.02 51.02 1.5K
14:24 51.04 51.04 51.04 51.04 0.2K
14:25 51.01 51.01 51.01 51.01 1.1K
14:26 51.01 51.01 51.01 51.01 0.3K
14:27 51.01 51.03 51.01 51.03 1.3K
14:28 51.02 51.02 51.01 51.01 1.3K
14:29 51.02 51.02 51.02 51.02 0.3K
14:32 51.02 51.05 51.02 51.05 1.0K
14:34 51.06 51.06 51.06 51.06 0.1K
14:35 51.06 51.06 51.05 51.05 1.3K
14:36 51.06 51.06 51.06 51.06 0.2K
14:37 51.05 51.05 51.01 51.01 1.1K
14:39 51.03 51.03 51.01 51.01 0.5K
14:40 51.01 51.02 51.00 51.02 1.2K
14:41 51.03 51.03 51.03 51.03 0.2K
14:42 51.06 51.06 51.06 51.06 0.1K
14:43 51.06 51.06 51.06 51.06 0.1K
14:44 51.07 51.07 51.07 51.07 0.4K
14:45 51.06 51.07 51.06 51.07 1.2K
14:46 51.07 51.09 51.07 51.09 1.0K
14:47 51.09 51.09 51.09 51.09 1.0K
14:48 51.07 51.09 51.07 51.09 0.8K
14:49 51.08 51.08 51.08 51.08 0.1K
14:50 51.08 51.08 51.08 51.08 0.3K
14:51 51.08 51.09 51.08 51.09 0.7K
14:52 51.09 51.10 51.09 51.10 0.3K
14:53 51.09 51.09 51.09 51.09 0.2K
14:54 51.11 51.11 51.09 51.09 0.9K
14:55 51.06 51.06 51.06 51.06 0.2K
14:56 51.03 51.04 50.97 50.97 1.8K
14:57 51.00 51.00 50.96 50.96 1.2K
14:58 50.95 50.95 50.95 50.95 0.3K
14:59 50.95 50.98 50.95 50.96 1.0K
15:00 50.98 50.98 50.98 50.98 0.1K
15:01 51.00 51.01 50.99 50.99 1.2K
15:03 51.01 51.01 50.99 51.00 0.9K
15:04 51.00 51.00 51.00 51.00 0.1K
15:05 50.99 51.00 50.98 51.00 1.3K
15:06 51.01 51.01 51.00 51.00 0.2K
15:07 50.99 50.99 50.97 50.98 1.3K
15:08 50.97 50.97 50.96 50.96 0.4K
15:09 50.97 50.98 50.96 50.97 1.0K
15:10 50.98 50.98 50.97 50.97 1.0K
15:11 50.96 50.96 50.96 50.96 0.1K
15:12 50.94 50.94 50.94 50.94 0.1K
15:13 50.96 50.96 50.95 50.95 1.0K
15:15 50.95 50.95 50.94 50.94 0.2K
15:16 50.94 50.96 50.94 50.96 0.6K
15:17 50.98 50.98 50.98 50.98 0.7K
15:18 50.98 50.98 50.98 50.98 0.4K
15:19 50.98 50.98 50.96 50.97 1.0K
15:20 50.98 50.98 50.96 50.96 0.6K
15:21 50.94 50.96 50.93 50.96 1.4K
15:22 50.94 50.95 50.94 50.95 1.2K
15:23 50.96 50.96 50.95 50.95 0.4K
15:24 50.94 50.95 50.93 50.93 1.4K
15:25 50.92 50.92 50.92 50.92 0.7K
15:26 50.92 50.93 50.91 50.93 3.0K
15:27 50.93 50.93 50.93 50.93 0.1K
15:28 50.92 50.95 50.92 50.93 1.8K
15:29 50.94 50.94 50.94 50.94 0.1K
15:30 50.94 50.96 50.94 50.96 0.9K
15:31 50.97 50.99 50.96 50.99 1.4K
15:32 51.00 51.02 51.00 51.02 4.0K
15:33 51.00 51.03 51.00 51.03 3.7K
15:34 51.03 51.03 51.03 51.03 1.0K
15:35 51.03 51.04 51.03 51.03 3.1K
15:36 51.04 51.04 51.04 51.04 0.7K
15:37 51.06 51.09 51.06 51.09 1.4K
15:38 51.09 51.11 51.09 51.10 1.9K
15:39 51.11 51.11 51.08 51.08 2.4K
15:40 51.07 51.09 51.07 51.09 2.8K
15:41 51.09 51.09 51.08 51.08 1.0K
15:42 51.08 51.10 51.08 51.10 2.4K
15:43 51.09 51.09 51.05 51.06 2.6K
15:44 51.06 51.08 51.06 51.07 2.6K
15:45 51.07 51.07 51.06 51.07 2.4K
15:46 51.07 51.07 51.06 51.06 1.7K
15:47 51.04 51.04 51.01 51.01 2.9K
15:48 51.00 51.02 51.00 51.01 2.4K
15:49 51.00 51.00 50.97 50.97 2.8K
15:50 51.14 51.14 51.09 51.09 16.1K
15:51 51.08 51.12 51.08 51.12 4.4K
15:52 51.11 51.15 51.11 51.14 3.8K
15:53 51.15 51.15 51.12 51.13 9.4K
15:54 51.14 51.16 51.14 51.14 4.5K
15:55 51.14 51.14 51.12 51.12 12.4K
15:56 51.12 51.15 51.10 51.10 10.7K
15:57 51.09 51.10 51.07 51.10 9.7K
15:58 51.10 51.12 51.10 51.12 5.9K
15:59 51.12 51.13 51.11 51.11 17.6K
16:00 51.10 51.10 51.10 51.10 775.7K
16:01 51.10 51.10 51.10 51.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available