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 52.23 52.30 52.14 52.30 9.2K
09:31 52.21 52.21 52.19 52.19 0.3K
09:32 52.40 52.40 52.40 52.40 0.9K
09:33 52.34 52.34 52.34 52.34 0.1K
09:34 52.30 52.30 52.30 52.30 0.4K
09:35 52.21 52.23 52.21 52.23 0.4K
09:36 52.25 52.31 52.25 52.29 0.8K
09:37 52.34 52.44 52.34 52.43 0.8K
09:39 52.48 52.50 52.48 52.50 3.6K
09:40 52.48 52.48 52.45 52.48 0.6K
09:41 52.46 52.51 52.46 52.51 0.4K
09:42 52.49 52.49 52.49 52.49 0.1K
09:43 52.43 52.46 52.41 52.46 0.9K
09:44 52.50 52.50 52.50 52.50 0.2K
09:45 52.55 52.55 52.53 52.53 0.7K
09:46 52.53 52.53 52.52 52.52 0.2K
09:47 52.51 52.51 52.51 52.51 0.3K
09:48 52.54 52.54 52.50 52.51 1.2K
09:49 52.52 52.55 52.52 52.55 0.4K
09:50 52.54 52.54 52.50 52.52 0.5K
09:51 52.54 52.54 52.54 52.54 0.1K
09:52 52.55 52.58 52.54 52.58 1.3K
09:53 52.60 52.65 52.60 52.64 0.4K
09:54 52.67 52.67 52.67 52.67 0.1K
09:55 52.70 52.77 52.70 52.77 2.3K
09:56 52.79 52.80 52.79 52.80 0.2K
09:57 52.80 52.80 52.80 52.80 0.1K
09:58 52.79 52.79 52.72 52.72 3.4K
09:59 52.66 52.66 52.66 52.66 0.1K
10:00 52.69 52.74 52.69 52.74 5.9K
10:01 52.73 52.77 52.73 52.77 10.9K
10:02 52.79 52.82 52.78 52.82 1.0K
10:03 52.82 52.82 52.80 52.81 1.2K
10:04 52.82 52.82 52.82 52.82 0.2K
10:05 52.82 52.84 52.82 52.84 0.4K
10:06 52.87 52.89 52.81 52.82 1.0K
10:07 52.86 52.88 52.86 52.87 9.1K
10:08 52.87 52.87 52.87 52.87 0.1K
10:09 52.87 52.87 52.85 52.85 0.5K
10:10 52.80 52.86 52.80 52.85 0.8K
10:11 52.87 52.89 52.86 52.89 0.4K
10:12 52.86 52.86 52.86 52.86 0.1K
10:13 52.84 52.84 52.84 52.84 0.1K
10:14 52.84 52.86 52.84 52.84 11.9K
10:15 52.85 52.90 52.85 52.90 1.4K
10:16 52.91 52.91 52.88 52.88 1.3K
10:17 52.91 52.92 52.91 52.92 0.5K
10:18 52.89 52.89 52.89 52.89 2.7K
10:19 52.86 52.87 52.86 52.87 0.4K
10:20 52.86 52.86 52.82 52.82 0.3K
10:21 52.84 52.85 52.83 52.84 0.8K
10:22 52.83 52.83 52.81 52.81 0.4K
10:23 52.82 52.82 52.82 52.82 0.3K
10:24 52.80 52.80 52.78 52.79 1.0K
10:25 52.80 52.82 52.80 52.82 0.6K
10:26 52.83 52.84 52.83 52.84 0.2K
10:27 52.83 52.83 52.81 52.82 0.4K
10:28 52.81 52.81 52.80 52.81 0.7K
10:29 52.81 52.81 52.80 52.80 0.3K
10:30 52.80 52.80 52.80 52.80 0.1K
10:31 52.79 52.82 52.79 52.82 1.4K
10:32 52.81 52.82 52.81 52.82 1.5K
10:33 52.81 52.90 52.81 52.90 1.1K
10:34 52.87 52.89 52.87 52.89 0.3K
10:35 52.88 52.88 52.87 52.87 0.2K
10:36 52.84 52.84 52.80 52.80 1.1K
10:37 52.81 52.86 52.81 52.86 0.8K
10:38 52.85 52.88 52.85 52.88 0.9K
10:39 52.88 52.88 52.87 52.87 1.1K
10:40 52.89 52.89 52.84 52.85 0.6K
10:41 52.85 52.87 52.85 52.87 0.6K
10:42 52.87 52.93 52.87 52.93 1.9K
10:43 52.92 52.92 52.90 52.92 1.9K
10:44 52.92 52.93 52.92 52.92 1.6K
10:45 52.90 52.91 52.90 52.91 0.4K
10:46 52.88 52.90 52.88 52.88 0.3K
10:47 52.88 52.92 52.88 52.91 1.2K
10:48 52.91 52.97 52.91 52.97 2.5K
10:49 52.98 52.99 52.98 52.99 3.8K
10:50 52.99 52.99 52.99 52.99 1.3K
10:51 53.00 53.00 52.96 52.96 10.9K
10:52 52.97 52.99 52.97 52.98 1.3K
10:53 52.97 52.98 52.97 52.98 0.2K
10:54 52.97 52.97 52.93 52.93 1.0K
10:55 52.93 52.93 52.91 52.91 0.5K
10:56 52.93 52.93 52.89 52.90 1.4K
10:57 52.91 52.96 52.91 52.92 1.6K
10:58 52.93 52.93 52.93 52.93 0.1K
10:59 52.94 52.99 52.94 52.99 1.3K
11:00 52.97 53.00 52.97 52.98 1.4K
11:01 52.97 52.97 52.96 52.97 0.8K
11:02 52.97 52.97 52.97 52.97 0.3K
11:03 52.98 52.99 52.97 52.97 1.2K
11:04 52.98 52.99 52.98 52.99 0.4K
11:05 53.00 53.03 53.00 53.03 1.1K
11:06 53.03 53.04 53.03 53.04 1.1K
11:07 53.04 53.09 53.04 53.09 1.0K
11:08 53.09 53.09 53.09 53.09 0.6K
11:09 53.09 53.09 53.05 53.05 0.6K
11:10 53.03 53.05 53.03 53.05 1.0K
11:11 53.05 53.06 53.05 53.06 0.5K
11:12 53.06 53.06 53.04 53.04 1.2K
11:13 53.04 53.07 53.04 53.06 0.7K
11:14 53.06 53.07 53.06 53.07 1.1K
11:15 53.08 53.11 53.05 53.11 1.3K
11:16 53.12 53.12 53.08 53.08 0.9K
11:17 53.09 53.11 53.09 53.11 0.8K
11:18 53.12 53.12 53.05 53.06 2.0K
11:19 53.07 53.10 53.07 53.07 6.6K
11:20 53.05 53.09 53.05 53.09 2.8K
11:21 53.10 53.13 53.09 53.11 3.0K
11:22 53.12 53.14 53.12 53.14 0.8K
11:23 53.14 53.14 53.13 53.13 0.8K
11:24 53.11 53.14 53.11 53.14 2.2K
11:25 53.13 53.14 53.13 53.14 1.3K
11:26 53.14 53.15 53.12 53.12 1.6K
11:28 53.13 53.13 53.11 53.13 1.6K
11:29 53.15 53.16 53.14 53.15 1.9K
11:30 53.17 53.17 53.17 53.17 0.6K
11:31 53.16 53.20 53.16 53.20 1.8K
11:32 53.18 53.18 53.17 53.18 0.8K
11:33 53.17 53.18 53.16 53.16 0.9K
11:34 53.17 53.17 53.15 53.17 2.4K
11:35 53.18 53.20 53.18 53.20 1.8K
11:36 53.20 53.22 53.20 53.22 2.3K
11:37 53.23 53.23 53.20 53.22 2.7K
11:38 53.21 53.21 53.19 53.20 0.7K
11:39 53.22 53.28 53.21 53.28 28.9K
11:40 53.26 53.26 53.25 53.25 2.4K
11:41 53.26 53.26 53.25 53.25 0.5K
11:42 53.22 53.26 53.22 53.26 1.9K
11:43 53.27 53.27 53.27 53.27 0.6K
11:44 53.27 53.27 53.26 53.27 0.9K
11:45 53.27 53.27 53.21 53.24 3.1K
11:46 53.25 53.27 53.25 53.26 2.3K
11:47 53.26 53.26 53.26 53.26 0.3K
11:48 53.25 53.26 53.24 53.26 4.1K
11:49 53.27 53.30 53.27 53.30 3.8K
11:50 53.29 53.29 53.29 53.29 0.9K
11:51 53.27 53.27 53.25 53.25 1.0K
11:52 53.23 53.23 53.21 53.21 0.4K
11:53 53.22 53.22 53.21 53.21 0.8K
11:54 53.21 53.21 53.19 53.19 0.6K
11:55 53.16 53.16 53.13 53.13 1.1K
11:56 53.14 53.15 53.14 53.14 1.3K
11:57 53.14 53.18 53.14 53.18 1.1K
11:58 53.18 53.19 53.18 53.19 0.8K
11:59 53.19 53.19 53.17 53.17 0.8K
12:00 53.16 53.16 53.13 53.13 0.6K
12:01 53.12 53.12 53.12 53.12 0.5K
12:02 53.13 53.14 53.12 53.14 1.7K
12:03 53.14 53.14 53.12 53.12 1.1K
12:04 53.13 53.13 53.13 53.13 0.1K
12:05 53.12 53.13 53.12 53.13 1.9K
12:06 53.14 53.25 53.14 53.25 9.7K
12:07 53.25 53.25 53.21 53.21 1.5K
12:09 53.22 53.22 53.17 53.17 0.8K
12:10 53.17 53.19 53.17 53.17 1.3K
12:11 53.17 53.17 53.17 53.17 0.2K
12:12 53.16 53.18 53.16 53.18 1.3K
12:13 53.18 53.19 53.18 53.19 0.3K
12:14 53.18 53.18 53.16 53.16 0.3K
12:15 53.17 53.23 53.17 53.23 4.1K
12:16 53.24 53.24 53.23 53.23 0.8K
12:17 53.21 53.21 53.21 53.21 0.2K
12:19 53.23 53.24 53.23 53.24 0.6K
12:20 53.24 53.24 53.22 53.22 1.3K
12:21 53.21 53.21 53.21 53.21 0.1K
12:22 53.20 53.20 53.19 53.19 0.4K
12:23 53.21 53.23 53.21 53.22 1.7K
12:24 53.23 53.26 53.23 53.24 0.8K
12:25 53.24 53.24 53.24 53.24 0.3K
12:26 53.26 53.26 53.26 53.26 1.0K
12:27 53.26 53.26 53.23 53.23 0.7K
12:28 53.23 53.23 53.23 53.23 0.1K
12:31 53.23 53.25 53.23 53.25 0.7K
12:32 53.26 53.28 53.26 53.28 2.0K
12:33 53.27 53.27 53.27 53.27 0.3K
12:34 53.27 53.27 53.27 53.27 0.4K
12:35 53.25 53.25 53.25 53.25 0.5K
12:36 53.25 53.25 53.25 53.25 0.1K
12:37 53.26 53.26 53.25 53.25 0.6K
12:38 53.26 53.26 53.25 53.25 0.5K
12:39 53.25 53.25 53.25 53.25 0.3K
12:40 53.26 53.27 53.26 53.27 0.9K
12:41 53.25 53.26 53.25 53.25 0.6K
12:42 53.25 53.25 53.24 53.25 1.2K
12:43 53.24 53.25 53.21 53.21 3.1K
12:44 53.23 53.25 53.23 53.24 4.3K
12:45 53.26 53.26 53.25 53.25 1.5K
12:46 53.24 53.24 53.24 53.24 2.1K
12:47 53.19 53.19 53.14 53.15 2.6K
12:49 53.13 53.13 53.05 53.05 1.9K
12:50 53.05 53.05 53.04 53.04 0.3K
12:52 53.04 53.04 53.01 53.01 0.3K
12:53 53.06 53.09 53.06 53.09 9.6K
12:54 53.09 53.09 53.07 53.09 18.8K
12:55 53.09 53.09 53.03 53.03 16.9K
12:56 53.05 53.05 53.05 53.05 2.3K
12:57 53.06 53.10 53.06 53.09 2.3K
12:58 53.07 53.07 53.07 53.07 0.4K
12:59 53.07 53.07 53.06 53.06 1.5K
13:00 53.08 53.08 53.08 53.08 0.3K
13:01 53.06 53.06 53.05 53.05 0.3K
13:02 53.05 53.05 53.05 53.05 0.1K
13:03 53.03 53.03 53.02 53.02 0.7K
13:04 53.01 53.01 53.01 53.01 0.3K
13:05 53.02 53.02 53.01 53.02 0.9K
13:06 53.01 53.01 53.00 53.00 0.4K
13:07 53.00 53.01 53.00 53.00 1.6K
13:08 53.00 53.00 52.93 52.94 4.4K
13:09 52.96 53.01 52.96 53.01 1.5K
13:10 53.02 53.02 52.93 52.99 3.6K
13:12 52.95 52.95 52.95 52.95 0.3K
13:13 53.00 53.00 53.00 53.00 1.9K
13:14 53.00 53.00 52.96 52.98 4.3K
13:16 53.00 53.00 53.00 53.00 2.2K
13:17 53.01 53.01 53.00 53.00 0.3K
13:18 53.00 53.00 52.99 52.99 0.9K
13:19 52.97 52.98 52.97 52.98 1.6K
13:20 52.98 52.99 52.98 52.99 0.4K
13:21 53.00 53.00 53.00 53.00 0.2K
13:22 52.99 52.99 52.99 52.99 0.3K
13:23 52.99 52.99 52.99 52.99 0.1K
13:24 53.00 53.01 53.00 53.01 0.6K
13:26 52.99 52.99 52.99 52.99 0.7K
13:27 52.99 52.99 52.99 52.99 0.2K
13:28 53.00 53.01 53.00 53.01 0.9K
13:29 53.02 53.02 53.02 53.02 0.6K
13:30 53.02 53.02 53.02 53.02 1.2K
13:31 53.02 53.02 53.00 53.00 0.5K
13:32 53.00 53.00 53.00 53.00 0.3K
13:33 53.01 53.01 53.01 53.01 1.0K
13:34 53.02 53.03 53.02 53.03 0.3K
13:35 53.02 53.03 53.02 53.03 0.6K
13:36 53.05 53.06 53.05 53.05 0.3K
13:38 53.06 53.06 53.04 53.04 0.6K
13:39 53.05 53.06 53.05 53.06 0.7K
13:40 53.05 53.05 53.05 53.05 0.2K
13:42 53.06 53.06 53.06 53.06 0.1K
13:43 53.06 53.06 53.03 53.03 0.8K
13:44 53.03 53.03 52.95 52.97 10.9K
13:45 52.95 52.95 52.41 52.41 39.1K
13:46 52.42 52.45 52.38 52.40 10.4K
13:47 52.32 52.45 52.32 52.40 5.9K
13:48 52.37 52.43 52.25 52.27 6.3K
13:49 52.18 52.24 52.12 52.20 19.8K
13:50 52.23 52.44 52.22 52.44 5.6K
13:51 52.43 52.48 52.29 52.29 6.3K
13:52 52.35 52.35 52.27 52.27 2.7K
13:53 52.25 52.27 52.20 52.20 2.0K
13:54 52.31 52.38 52.31 52.37 6.2K
13:55 52.35 52.35 52.23 52.23 1.0K
13:56 52.26 52.34 52.25 52.34 3.2K
13:57 52.36 52.46 52.36 52.40 3.8K
13:58 52.37 52.41 52.37 52.41 2.1K
13:59 52.41 52.47 52.41 52.42 1.8K
14:00 52.45 52.51 52.45 52.51 2.1K
14:01 52.52 52.54 52.50 52.54 4.6K
14:02 52.56 52.64 52.56 52.64 2.0K
14:03 52.65 52.69 52.64 52.69 1.9K
14:04 52.69 52.70 52.69 52.70 0.3K
14:05 52.70 52.70 52.65 52.65 2.1K
14:06 52.62 52.62 52.60 52.60 1.1K
14:07 52.59 52.59 52.59 52.59 0.1K
14:08 52.58 52.61 52.58 52.61 1.9K
14:09 52.61 52.68 52.61 52.68 1.0K
14:10 52.68 52.70 52.68 52.70 3.4K
14:11 52.70 52.75 52.70 52.72 1.9K
14:12 52.71 52.71 52.69 52.69 0.6K
14:13 52.65 52.65 52.63 52.63 1.2K
14:14 52.63 52.63 52.63 52.63 0.9K
14:15 52.62 52.66 52.62 52.65 1.8K
14:16 52.65 52.65 52.64 52.64 1.5K
14:17 52.63 52.63 52.63 52.63 0.2K
14:18 52.62 52.62 52.57 52.57 1.4K
14:19 52.54 52.56 52.54 52.56 1.0K
14:20 52.55 52.56 52.53 52.56 1.9K
14:21 52.55 52.56 52.55 52.55 1.5K
14:22 52.55 52.55 52.52 52.52 1.4K
14:23 52.54 52.55 52.54 52.55 1.7K
14:24 52.56 52.58 52.50 52.50 2.3K
14:25 52.50 52.50 52.48 52.48 1.7K
14:26 52.47 52.47 52.44 52.44 0.5K
14:27 52.37 52.39 52.37 52.39 0.3K
14:28 52.36 52.36 52.31 52.31 0.5K
14:29 52.30 52.30 52.29 52.29 0.3K
14:30 52.23 52.27 52.23 52.26 7.1K
14:31 52.26 52.30 52.26 52.28 6.9K
14:32 52.26 52.33 52.26 52.33 2.3K
14:33 52.33 52.33 52.33 52.33 0.1K
14:34 52.35 52.41 52.35 52.41 1.9K
14:35 52.42 52.43 52.42 52.43 0.5K
14:36 52.40 52.40 52.39 52.39 0.7K
14:37 52.36 52.37 52.35 52.37 2.0K
14:38 52.36 52.37 52.36 52.36 1.3K
14:39 52.35 52.35 52.35 52.35 0.6K
14:40 52.34 52.34 52.30 52.32 1.1K
14:41 52.29 52.29 52.29 52.29 0.4K
14:42 52.28 52.29 52.28 52.29 1.3K
14:43 52.32 52.38 52.32 52.37 5.6K
14:44 52.38 52.40 52.38 52.40 0.7K
14:45 52.39 52.39 52.38 52.39 1.0K
14:46 52.39 52.39 52.36 52.37 1.2K
14:47 52.36 52.36 52.32 52.32 1.4K
14:48 52.30 52.32 52.29 52.29 0.6K
14:49 52.29 52.29 52.26 52.26 0.8K
14:51 52.21 52.23 52.21 52.23 1.1K
14:52 52.25 52.25 52.18 52.18 3.9K
14:53 52.23 52.23 52.23 52.23 1.2K
14:54 52.22 52.22 52.22 52.22 0.2K
14:55 52.20 52.20 52.18 52.18 0.7K
14:56 52.22 52.22 52.20 52.20 1.1K
14:58 52.18 52.21 52.18 52.18 4.0K
14:59 52.17 52.17 52.12 52.12 0.8K
15:00 52.07 52.09 52.05 52.05 2.4K
15:01 52.05 52.08 52.05 52.06 1.1K
15:02 52.06 52.09 52.06 52.09 0.5K
15:03 52.09 52.09 52.08 52.09 0.9K
15:04 52.10 52.10 52.10 52.10 0.7K
15:05 52.09 52.09 52.07 52.07 0.9K
15:06 52.09 52.09 52.07 52.08 2.1K
15:07 52.07 52.07 52.07 52.07 0.2K
15:08 52.09 52.10 52.09 52.09 2.2K
15:09 52.10 52.11 52.09 52.09 1.0K
15:10 52.11 52.16 52.10 52.16 1.4K
15:11 52.18 52.24 52.18 52.23 1.1K
15:12 52.24 52.24 52.22 52.22 2.4K
15:14 52.21 52.23 52.21 52.23 2.5K
15:15 52.22 52.22 52.22 52.22 0.4K
15:16 52.21 52.23 52.21 52.22 2.9K
15:17 52.24 52.24 52.21 52.21 2.1K
15:18 52.20 52.22 52.20 52.22 0.5K
15:19 52.22 52.25 52.22 52.25 2.8K
15:20 52.25 52.26 52.24 52.26 1.3K
15:21 52.27 52.27 52.27 52.27 0.5K
15:22 52.28 52.28 52.27 52.27 0.8K
15:23 52.27 52.29 52.27 52.27 0.9K
15:24 52.28 52.32 52.28 52.32 1.1K
15:25 52.33 52.33 52.33 52.33 0.2K
15:26 52.33 52.33 52.31 52.31 1.3K
15:28 52.29 52.30 52.28 52.30 3.3K
15:29 52.27 52.29 52.27 52.29 0.8K
15:30 52.30 52.31 52.30 52.31 1.9K
15:31 52.31 52.34 52.31 52.33 2.1K
15:32 52.34 52.34 52.31 52.31 1.1K
15:33 52.31 52.34 52.31 52.34 1.6K
15:34 52.33 52.33 52.31 52.32 3.2K
15:35 52.29 52.30 52.26 52.30 3.4K
15:36 52.30 52.30 52.30 52.30 0.2K
15:37 52.31 52.31 52.28 52.28 2.8K
15:38 52.29 52.29 52.24 52.27 4.2K
15:39 52.27 52.27 52.25 52.26 1.8K
15:40 52.26 52.31 52.26 52.30 1.9K
15:41 52.29 52.30 52.29 52.29 1.8K
15:42 52.32 52.32 52.32 52.32 3.9K
15:43 52.32 52.33 52.31 52.31 2.6K
15:44 52.31 52.31 52.31 52.31 0.8K
15:45 52.31 52.34 52.31 52.34 2.5K
15:46 52.34 52.35 52.34 52.34 1.4K
15:47 52.35 52.36 52.34 52.36 1.6K
15:48 52.36 52.40 52.36 52.40 1.5K
15:49 52.39 52.39 52.35 52.35 3.7K
15:50 52.41 52.49 52.41 52.45 14.1K
15:51 52.46 52.51 52.46 52.51 2.2K
15:52 52.51 52.54 52.51 52.54 11.5K
15:53 52.54 52.58 52.54 52.58 11.7K
15:54 52.60 52.60 52.56 52.56 8.1K
15:55 52.57 52.60 52.57 52.60 11.4K
15:56 52.61 52.65 52.61 52.64 8.2K
15:57 52.65 52.66 52.64 52.65 14.8K
15:58 52.65 52.66 52.65 52.65 24.0K
15:59 52.65 52.68 52.65 52.68 46.3K
16:00 52.67 52.67 52.67 52.67 1,483.3K
16:01 52.67 52.67 52.67 52.67 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available