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 51.41 51.41 51.41 51.41 4.0K
09:31 51.28 51.45 51.28 51.43 0.8K
09:32 51.47 51.47 51.46 51.46 0.2K
09:33 51.53 51.65 51.53 51.65 2.0K
09:34 51.59 51.62 51.52 51.52 0.6K
09:35 51.49 51.49 51.49 51.49 0.1K
09:37 51.41 51.41 51.41 51.41 0.1K
09:38 51.36 51.36 51.31 51.31 0.2K
09:39 51.41 51.41 51.41 51.41 0.4K
09:40 51.44 51.44 51.44 51.44 0.2K
09:41 51.48 51.48 51.48 51.48 0.3K
09:42 51.50 51.53 51.50 51.53 0.4K
09:44 51.53 51.53 51.50 51.50 0.7K
09:45 51.50 51.50 51.46 51.46 0.3K
09:46 51.41 51.41 51.41 51.41 0.2K
09:47 51.43 51.43 51.39 51.39 0.3K
09:48 51.36 51.43 51.36 51.43 0.5K
09:50 51.44 51.47 51.44 51.46 0.7K
09:51 51.46 51.46 51.46 51.46 0.1K
09:52 51.44 51.44 51.44 51.44 0.4K
09:54 51.41 51.41 51.37 51.37 0.6K
09:55 51.36 51.37 51.34 51.37 1.7K
09:56 51.46 51.46 51.46 51.46 0.4K
09:57 51.46 51.46 51.46 51.46 0.2K
09:58 51.42 51.43 51.41 51.43 0.6K
09:59 51.43 51.43 51.43 51.43 0.1K
10:00 51.47 51.47 51.45 51.45 0.3K
10:01 51.44 51.44 51.44 51.44 0.2K
10:02 51.41 51.43 51.41 51.43 0.4K
10:03 51.46 51.46 51.46 51.46 0.5K
10:04 51.54 51.57 51.54 51.57 10.0K
10:05 51.58 51.58 51.58 51.58 0.2K
10:06 51.59 51.64 51.57 51.64 1.5K
10:07 51.65 51.69 51.65 51.69 0.5K
10:08 51.70 51.70 51.70 51.70 0.1K
10:09 51.73 51.73 51.69 51.69 1.0K
10:10 51.68 51.68 51.61 51.61 1.1K
10:12 51.64 51.66 51.64 51.66 0.6K
10:13 51.67 51.67 51.67 51.67 0.1K
10:14 51.68 51.71 51.68 51.69 0.4K
10:15 51.70 51.70 51.64 51.66 1.6K
10:16 51.67 51.67 51.67 51.67 0.1K
10:17 51.66 51.66 51.66 51.66 0.5K
10:18 51.63 51.67 51.63 51.67 0.4K
10:19 51.61 51.61 51.61 51.61 0.5K
10:20 51.62 51.62 51.56 51.62 0.6K
10:21 51.62 51.62 51.61 51.61 0.3K
10:22 51.61 51.63 51.61 51.63 0.4K
10:23 51.64 51.66 51.64 51.66 0.5K
10:24 51.60 51.60 51.58 51.58 0.9K
10:25 51.60 51.66 51.60 51.65 2.0K
10:27 51.66 51.66 51.66 51.66 0.1K
10:28 51.67 51.69 51.66 51.69 1.9K
10:29 51.68 51.69 51.68 51.69 1.1K
10:30 51.70 51.71 51.67 51.71 1.2K
10:31 51.73 51.73 51.71 51.71 0.6K
10:33 51.75 51.77 51.75 51.77 1.1K
10:34 51.79 51.80 51.79 51.80 0.7K
10:35 51.80 51.82 51.78 51.78 2.5K
10:36 51.77 51.80 51.77 51.79 0.8K
10:37 51.82 51.82 51.75 51.75 1.1K
10:38 51.73 51.73 51.73 51.73 0.9K
10:40 51.74 51.77 51.74 51.77 1.3K
10:43 51.79 51.82 51.79 51.82 8.3K
10:44 51.83 51.83 51.83 51.83 1.6K
10:45 51.82 51.86 51.82 51.84 1.7K
10:46 51.83 51.85 51.81 51.85 0.6K
10:47 51.81 51.81 51.79 51.79 0.7K
10:48 51.82 51.84 51.81 51.81 0.4K
10:50 51.84 51.84 51.81 51.82 0.7K
10:52 51.82 51.84 51.82 51.83 1.4K
10:53 51.81 51.82 51.80 51.80 0.8K
10:54 51.82 51.84 51.82 51.84 0.2K
10:55 51.82 51.86 51.82 51.85 1.2K
10:56 51.84 51.84 51.84 51.84 0.1K
10:57 51.86 51.86 51.86 51.86 0.4K
10:58 51.85 51.85 51.85 51.85 0.4K
10:59 51.85 51.88 51.85 51.88 0.2K
11:00 51.88 51.90 51.88 51.89 1.5K
11:01 51.91 51.91 51.91 51.91 0.6K
11:02 51.93 51.93 51.90 51.92 1.8K
11:03 51.94 51.94 51.90 51.92 0.7K
11:05 51.94 51.94 51.94 51.94 0.1K
11:06 51.95 51.95 51.94 51.94 0.5K
11:07 51.95 51.95 51.95 51.95 0.5K
11:08 51.96 51.96 51.94 51.94 0.8K
11:09 51.92 51.92 51.92 51.92 0.3K
11:10 51.94 51.94 51.94 51.94 0.2K
11:11 51.96 51.96 51.96 51.96 0.4K
11:12 51.96 51.98 51.96 51.98 3.3K
11:13 51.95 51.95 51.90 51.90 0.6K
11:14 51.88 51.88 51.88 51.88 0.2K
11:15 51.89 51.89 51.89 51.89 0.3K
11:16 51.89 51.89 51.89 51.89 0.1K
11:17 51.88 51.88 51.88 51.88 0.1K
11:18 51.89 51.89 51.84 51.86 1.2K
11:19 51.85 51.85 51.83 51.84 0.6K
11:20 51.83 51.84 51.83 51.84 0.6K
11:21 51.84 51.87 51.84 51.87 0.5K
11:22 51.88 51.88 51.87 51.87 0.8K
11:23 51.89 51.89 51.88 51.88 0.5K
11:24 51.88 51.88 51.88 51.88 0.3K
11:25 51.87 51.87 51.87 51.87 0.2K
11:26 51.87 51.88 51.87 51.88 0.8K
11:27 51.87 51.87 51.86 51.86 0.7K
11:28 51.87 51.88 51.87 51.87 1.8K
11:29 51.86 51.86 51.84 51.85 0.8K
11:30 51.82 51.87 51.82 51.87 2.2K
11:31 51.86 51.86 51.84 51.84 0.2K
11:32 51.85 51.85 51.85 51.85 0.3K
11:33 51.84 51.84 51.84 51.84 0.2K
11:34 51.87 51.87 51.86 51.87 2.9K
11:35 51.87 51.87 51.87 51.87 0.3K
11:37 51.87 51.87 51.86 51.87 1.0K
11:38 51.87 51.88 51.87 51.87 1.1K
11:39 51.87 51.87 51.86 51.86 0.3K
11:40 51.86 51.86 51.85 51.85 0.4K
11:41 51.84 51.84 51.84 51.84 0.2K
11:43 51.83 51.83 51.81 51.81 0.8K
11:44 51.81 51.81 51.80 51.80 0.9K
11:45 51.82 51.82 51.82 51.82 0.2K
11:46 51.83 51.87 51.83 51.87 0.8K
11:47 51.86 51.86 51.86 51.86 0.1K
11:48 51.85 51.87 51.85 51.87 0.2K
11:49 51.85 51.85 51.85 51.85 0.1K
11:50 51.84 51.89 51.84 51.89 0.9K
11:51 51.90 51.90 51.90 51.90 0.2K
11:52 51.90 51.90 51.90 51.90 0.7K
11:53 51.89 51.89 51.89 51.89 0.3K
11:54 51.88 51.88 51.88 51.88 0.2K
11:56 51.87 51.87 51.86 51.86 0.3K
11:58 51.87 51.87 51.87 51.87 0.1K
12:00 51.90 51.91 51.89 51.91 1.4K
12:01 51.92 51.95 51.92 51.95 0.4K
12:03 51.93 51.95 51.93 51.93 0.6K
12:04 51.95 51.95 51.93 51.93 0.9K
12:05 51.95 51.95 51.95 51.95 0.2K
12:06 51.95 51.95 51.94 51.94 1.2K
12:08 51.93 51.94 51.93 51.94 0.5K
12:10 51.95 51.95 51.95 51.95 0.4K
12:11 51.96 51.96 51.96 51.96 1.0K
12:12 51.96 51.98 51.96 51.98 4.7K
12:14 51.98 51.98 51.96 51.96 1.0K
12:15 51.97 51.99 51.96 51.99 0.7K
12:16 51.99 51.99 51.99 51.99 0.4K
12:17 51.97 51.99 51.97 51.99 0.5K
12:18 51.97 51.97 51.97 51.97 0.3K
12:19 51.97 51.97 51.97 51.97 0.1K
12:20 51.98 51.98 51.98 51.98 0.1K
12:21 51.97 51.97 51.97 51.97 0.1K
12:22 51.98 51.98 51.97 51.98 0.3K
12:25 51.96 51.96 51.96 51.96 1.1K
12:26 51.98 51.99 51.98 51.99 1.1K
12:28 51.96 51.96 51.96 51.96 0.3K
12:29 51.95 51.96 51.95 51.96 0.7K
12:30 51.96 51.96 51.96 51.96 0.1K
12:31 51.95 51.95 51.95 51.95 0.4K
12:32 51.96 51.96 51.96 51.96 0.1K
12:33 51.97 51.97 51.97 51.97 0.1K
12:36 51.99 51.99 51.99 51.99 0.1K
12:38 51.96 51.98 51.96 51.98 0.2K
12:41 51.99 51.99 51.99 51.99 0.2K
12:42 51.99 51.99 51.99 51.99 0.8K
12:43 51.98 51.99 51.98 51.99 0.4K
12:44 51.99 51.99 51.97 51.98 2.4K
12:45 51.98 51.99 51.98 51.99 1.3K
12:48 52.00 52.00 52.00 52.00 4.0K
12:49 52.01 52.01 52.01 52.01 1.0K
12:51 52.00 52.00 52.00 52.00 0.6K
12:53 52.00 52.00 51.98 51.98 0.7K
12:55 52.00 52.01 52.00 52.01 0.3K
12:56 52.02 52.02 52.02 52.02 0.1K
12:57 52.02 52.02 52.01 52.01 0.5K
12:58 52.03 52.03 52.02 52.03 0.3K
12:59 52.04 52.04 51.99 51.99 2.1K
13:00 51.98 51.98 51.98 51.98 0.1K
13:01 51.96 51.98 51.96 51.98 0.4K
13:03 51.96 51.96 51.95 51.96 0.9K
13:04 51.95 51.95 51.94 51.94 0.3K
13:05 51.93 51.93 51.93 51.93 0.3K
13:06 51.91 51.91 51.89 51.89 0.7K
13:07 51.90 51.91 51.90 51.91 0.5K
13:08 51.94 51.94 51.92 51.92 0.5K
13:09 51.91 51.91 51.91 51.91 0.5K
13:10 51.93 51.93 51.93 51.93 0.1K
13:11 51.95 51.95 51.95 51.95 0.1K
13:12 51.98 51.98 51.98 51.98 0.2K
13:13 51.99 52.00 51.97 51.98 1.7K
13:14 51.99 51.99 51.99 51.99 0.2K
13:15 51.96 51.96 51.96 51.96 0.2K
13:16 51.97 51.97 51.96 51.96 0.3K
13:17 51.95 51.97 51.95 51.97 0.3K
13:18 51.96 51.96 51.95 51.95 0.3K
13:19 51.96 51.97 51.96 51.97 0.5K
13:21 51.99 51.99 51.99 51.99 0.1K
13:22 52.00 52.00 52.00 52.00 0.8K
13:23 52.00 52.00 51.99 51.99 0.7K
13:24 51.99 52.00 51.99 52.00 0.4K
13:25 52.02 52.02 52.02 52.02 0.1K
13:26 51.99 51.99 51.99 51.99 0.7K
13:27 52.01 52.01 52.01 52.01 0.2K
13:28 52.00 52.00 52.00 52.00 0.6K
13:30 52.01 52.03 52.01 52.03 0.7K
13:31 52.03 52.03 52.02 52.02 0.6K
13:32 52.00 52.00 52.00 52.00 0.1K
13:33 51.99 51.99 51.96 51.96 1.9K
13:34 51.95 51.98 51.95 51.97 2.0K
13:35 51.95 51.95 51.93 51.93 0.8K
13:36 51.91 51.93 51.91 51.91 0.6K
13:37 51.90 51.91 51.88 51.88 1.6K
13:38 51.87 51.87 51.87 51.87 0.3K
13:39 51.89 51.91 51.89 51.89 1.3K
13:40 51.90 51.90 51.89 51.89 0.5K
13:41 51.90 51.90 51.88 51.88 0.7K
13:42 51.89 51.90 51.89 51.89 1.2K
13:43 51.89 51.89 51.89 51.89 0.1K
13:44 51.94 51.97 51.94 51.97 1.4K
13:45 52.01 52.02 52.01 52.01 0.5K
13:46 52.02 52.03 52.02 52.03 0.2K
13:47 52.03 52.03 52.00 52.00 1.4K
13:48 51.99 52.01 51.99 52.01 0.2K
13:49 51.99 51.99 51.99 51.99 0.2K
13:50 51.97 52.00 51.97 52.00 0.3K
13:51 51.99 51.99 51.99 51.99 0.1K
13:52 51.97 51.97 51.97 51.97 0.6K
13:54 51.99 51.99 51.98 51.98 0.3K
13:55 51.99 51.99 51.97 51.98 1.0K
13:56 52.00 52.00 51.98 51.98 0.4K
13:57 51.96 51.98 51.96 51.98 0.3K
13:58 51.99 51.99 51.99 51.99 0.2K
14:01 52.02 52.02 52.02 52.02 1.1K
14:02 52.03 52.03 51.99 51.99 1.6K
14:03 51.98 51.98 51.98 51.98 0.2K
14:04 51.97 51.97 51.97 51.97 0.3K
14:05 52.00 52.03 52.00 52.01 1.8K
14:06 52.00 52.00 52.00 52.00 0.7K
14:07 51.98 51.99 51.98 51.99 0.6K
14:09 51.96 51.96 51.96 51.96 0.9K
14:10 51.96 51.96 51.93 51.93 0.6K
14:11 51.93 51.95 51.93 51.95 0.3K
14:12 51.96 51.96 51.95 51.95 0.4K
14:14 51.96 51.96 51.96 51.96 0.1K
14:15 51.95 51.97 51.95 51.97 1.8K
14:16 51.98 51.98 51.98 51.98 0.1K
14:17 51.96 51.97 51.96 51.97 0.2K
14:18 51.99 51.99 51.99 51.99 0.1K
14:19 51.97 51.97 51.97 51.97 2.1K
14:20 51.99 51.99 51.99 51.99 0.1K
14:21 52.00 52.00 52.00 52.00 0.3K
14:22 52.00 52.00 52.00 52.00 0.3K
14:23 52.00 52.00 51.99 51.99 1.2K
14:25 52.00 52.00 51.98 51.98 1.9K
14:26 51.97 51.97 51.97 51.97 0.1K
14:29 51.98 51.98 51.98 51.98 0.1K
14:30 51.98 51.99 51.98 51.99 0.8K
14:31 52.00 52.00 51.99 51.99 0.5K
14:32 51.99 51.99 51.98 51.98 0.5K
14:33 52.00 52.00 51.99 51.99 1.0K
14:34 52.00 52.00 52.00 52.00 0.1K
14:35 52.01 52.01 52.01 52.01 0.2K
14:36 52.02 52.03 52.02 52.03 0.2K
14:37 52.04 52.04 52.04 52.04 0.2K
14:40 52.04 52.05 52.04 52.05 2.0K
14:41 52.05 52.05 52.05 52.05 0.2K
14:42 52.05 52.05 52.05 52.05 0.4K
14:43 52.04 52.04 52.04 52.04 0.4K
14:44 52.02 52.02 52.02 52.02 0.4K
14:46 52.03 52.04 52.03 52.03 0.5K
14:47 52.03 52.03 52.01 52.01 0.7K
14:48 52.00 52.00 51.99 51.99 0.2K
14:49 51.98 51.98 51.98 51.98 0.7K
14:50 51.98 51.98 51.98 51.98 0.3K
14:51 52.00 52.00 51.99 51.99 0.2K
14:52 52.00 52.00 52.00 52.00 0.1K
14:54 51.99 52.00 51.99 52.00 0.5K
14:55 51.99 51.99 51.99 51.99 0.2K
14:56 52.00 52.00 52.00 52.00 0.2K
14:57 51.99 52.00 51.99 52.00 0.7K
14:58 52.00 52.02 52.00 52.01 0.6K
14:59 52.01 52.03 52.01 52.03 0.6K
15:00 52.04 52.04 52.03 52.03 1.3K
15:01 52.02 52.02 52.02 52.02 0.5K
15:02 52.02 52.04 52.02 52.04 0.3K
15:03 52.03 52.03 52.03 52.03 0.3K
15:04 52.04 52.05 52.04 52.05 1.0K
15:05 52.07 52.08 52.06 52.06 0.4K
15:06 52.06 52.07 52.06 52.07 0.5K
15:07 52.07 52.07 52.06 52.06 1.0K
15:08 52.08 52.08 52.08 52.08 0.5K
15:09 52.07 52.08 52.06 52.08 1.0K
15:10 52.07 52.08 52.07 52.08 0.4K
15:11 52.08 52.08 52.07 52.07 0.9K
15:12 52.08 52.08 52.05 52.05 1.2K
15:13 52.06 52.06 52.06 52.06 0.2K
15:14 52.07 52.07 52.07 52.07 1.0K
15:15 52.07 52.08 52.07 52.08 0.9K
15:16 52.09 52.10 52.09 52.10 0.2K
15:17 52.10 52.12 52.10 52.11 0.9K
15:18 52.10 52.10 52.10 52.10 0.4K
15:19 52.11 52.11 52.09 52.09 1.1K
15:20 52.09 52.09 52.08 52.08 0.7K
15:21 52.06 52.06 52.06 52.06 0.6K
15:22 52.07 52.09 52.07 52.09 1.3K
15:23 52.08 52.09 52.07 52.07 1.1K
15:24 52.08 52.08 52.08 52.08 0.4K
15:25 52.06 52.06 52.04 52.04 1.7K
15:26 52.05 52.06 52.04 52.04 1.3K
15:27 52.03 52.03 52.03 52.03 0.4K
15:28 52.02 52.03 52.02 52.03 1.0K
15:29 52.04 52.04 52.04 52.04 0.8K
15:30 52.05 52.05 52.05 52.05 0.3K
15:31 52.05 52.05 52.04 52.04 1.9K
15:32 52.05 52.06 52.04 52.04 2.0K
15:33 52.03 52.03 51.99 51.99 2.0K
15:34 51.99 51.99 51.98 51.99 0.8K
15:35 51.99 51.99 51.97 51.97 0.6K
15:36 51.97 51.97 51.96 51.96 0.6K
15:38 51.97 51.99 51.97 51.99 0.9K
15:39 51.99 51.99 51.98 51.98 2.4K
15:40 51.98 51.99 51.98 51.99 0.4K
15:41 51.99 52.00 51.99 52.00 1.5K
15:42 52.02 52.02 52.00 52.00 0.5K
15:43 51.99 52.00 51.99 52.00 1.0K
15:44 52.00 52.00 51.99 51.99 0.6K
15:45 51.98 52.00 51.98 52.00 2.8K
15:46 52.00 52.00 52.00 52.00 2.1K
15:47 52.00 52.01 52.00 52.00 1.2K
15:48 52.00 52.03 52.00 52.01 2.4K
15:49 52.00 52.01 51.99 51.99 0.7K
15:50 52.00 52.11 52.00 52.11 4.3K
15:51 52.11 52.12 52.10 52.11 2.4K
15:52 52.10 52.12 52.10 52.12 0.9K
15:53 52.15 52.17 52.15 52.17 7.1K
15:54 52.18 52.19 52.17 52.17 8.3K
15:55 52.17 52.19 52.15 52.15 10.8K
15:56 52.16 52.18 52.16 52.18 5.7K
15:57 52.19 52.19 52.18 52.19 3.3K
15:58 52.18 52.20 52.17 52.18 6.2K
15:59 52.18 52.21 52.17 52.19 8.4K
16:00 52.20 52.20 52.20 52.20 112.5K
16:01 52.20 52.20 52.20 52.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available