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 57.93 57.93 57.80 57.80 13.9K
09:31 57.87 57.87 57.87 57.87 0.1K
09:32 57.88 58.05 57.88 58.05 1.5K
09:34 58.05 58.06 57.94 57.94 0.6K
09:35 57.87 58.03 57.87 58.03 0.7K
09:37 58.06 58.07 58.06 58.07 0.4K
09:38 58.08 58.12 58.08 58.12 0.5K
09:39 58.15 58.15 58.15 58.15 0.1K
09:41 58.22 58.29 58.22 58.23 2.0K
09:42 58.26 58.26 58.26 58.26 0.1K
09:43 58.26 58.26 58.26 58.26 0.1K
09:44 58.25 58.27 58.17 58.20 0.9K
09:45 58.28 58.30 58.28 58.30 0.4K
09:46 58.29 58.29 58.24 58.24 0.8K
09:48 58.25 58.27 58.22 58.27 0.3K
09:49 58.32 58.32 58.32 58.32 0.1K
09:50 58.36 58.36 58.33 58.33 0.4K
09:51 58.28 58.31 58.28 58.31 0.3K
09:52 58.38 58.38 58.38 58.38 0.1K
09:53 58.29 58.29 58.29 58.29 0.3K
09:54 58.30 58.30 58.30 58.30 0.1K
09:55 58.22 58.22 58.22 58.22 0.1K
09:56 58.17 58.17 58.14 58.17 0.6K
09:57 58.16 58.16 58.16 58.16 0.2K
10:00 58.16 58.16 58.16 58.16 0.9K
10:01 58.22 58.22 58.18 58.18 0.3K
10:02 58.19 58.27 58.19 58.24 1.1K
10:03 58.21 58.21 58.17 58.17 0.3K
10:04 58.11 58.11 58.11 58.11 0.2K
10:05 58.13 58.13 58.13 58.13 0.2K
10:06 58.08 58.08 58.07 58.07 0.4K
10:07 58.04 58.04 58.04 58.04 0.1K
10:08 58.06 58.08 58.06 58.08 0.6K
10:09 58.07 58.07 58.07 58.07 0.2K
10:10 58.07 58.07 58.07 58.07 0.3K
10:11 58.06 58.06 58.02 58.02 0.4K
10:14 57.94 57.94 57.94 57.94 0.4K
10:16 57.91 57.91 57.86 57.89 0.5K
10:17 57.88 57.88 57.88 57.88 0.1K
10:18 57.83 57.83 57.83 57.83 0.2K
10:19 57.79 57.79 57.75 57.75 0.3K
10:20 57.72 57.76 57.72 57.76 0.3K
10:21 57.83 57.83 57.81 57.81 0.8K
10:23 57.79 57.79 57.79 57.79 0.1K
10:24 57.79 57.79 57.79 57.79 0.3K
10:26 57.76 57.85 57.76 57.85 0.6K
10:27 57.87 57.89 57.83 57.86 3.0K
10:28 57.83 57.83 57.82 57.82 0.8K
10:30 57.82 57.86 57.82 57.86 0.6K
10:31 57.85 57.85 57.82 57.82 0.8K
10:33 57.82 57.82 57.82 57.82 0.3K
10:34 57.83 57.91 57.81 57.91 4.9K
10:36 57.90 57.90 57.89 57.89 1.0K
10:37 57.88 57.88 57.83 57.83 1.3K
10:38 57.86 57.91 57.86 57.90 0.9K
10:39 57.92 57.95 57.92 57.95 0.2K
10:40 57.94 57.99 57.94 57.97 1.0K
10:41 57.97 57.97 57.97 57.97 0.1K
10:42 57.97 57.97 57.96 57.96 0.3K
10:43 57.97 57.97 57.97 57.97 0.2K
10:44 58.01 58.04 58.01 58.04 2.0K
10:46 58.05 58.06 58.03 58.03 0.8K
10:47 58.04 58.04 58.04 58.04 0.1K
10:48 58.02 58.02 58.02 58.02 0.3K
10:49 58.04 58.05 58.04 58.04 0.6K
10:50 58.03 58.04 58.03 58.04 0.3K
10:51 58.05 58.07 58.05 58.07 0.3K
10:52 58.12 58.12 58.12 58.12 1.0K
10:53 58.16 58.16 58.16 58.16 0.3K
10:54 58.19 58.19 58.18 58.18 1.3K
10:55 58.18 58.18 58.14 58.14 1.1K
10:56 58.15 58.24 58.15 58.22 1.9K
10:57 58.22 58.25 58.21 58.21 1.3K
10:58 58.19 58.19 58.17 58.17 0.8K
10:59 58.17 58.18 58.17 58.17 0.4K
11:00 58.12 58.12 58.12 58.12 1.0K
11:01 58.10 58.14 58.10 58.12 1.1K
11:02 58.16 58.22 58.10 58.10 6.2K
11:03 58.12 58.14 58.12 58.12 0.6K
11:04 58.10 58.10 58.06 58.06 0.6K
11:05 58.04 58.05 58.03 58.03 0.5K
11:06 58.04 58.07 58.04 58.07 0.3K
11:07 58.10 58.13 58.10 58.13 0.4K
11:08 58.11 58.13 58.11 58.13 0.7K
11:09 58.12 58.19 58.12 58.19 0.8K
11:10 58.18 58.24 58.14 58.24 3.1K
11:11 58.22 58.22 58.22 58.22 1.6K
11:12 58.21 58.21 58.17 58.17 1.1K
11:13 58.17 58.17 58.12 58.12 2.1K
11:14 58.13 58.13 58.01 58.02 1.8K
11:15 58.03 58.09 58.03 58.07 15.8K
11:16 58.07 58.07 58.01 58.01 4.6K
11:17 58.01 58.03 58.00 58.03 2.6K
11:18 58.03 58.08 58.02 58.08 1.7K
11:19 58.08 58.17 58.08 58.17 0.9K
11:20 58.19 58.23 58.19 58.23 0.6K
11:21 58.25 58.25 58.21 58.22 1.3K
11:22 58.25 58.25 58.25 58.25 0.1K
11:23 58.27 58.27 58.27 58.27 0.1K
11:24 58.25 58.25 58.24 58.24 2.6K
11:25 58.22 58.28 58.22 58.27 6.1K
11:26 58.26 58.26 58.23 58.23 1.0K
11:27 58.22 58.26 58.22 58.26 1.0K
11:28 58.26 58.26 58.26 58.26 0.1K
11:30 58.26 58.27 58.26 58.27 0.8K
11:31 58.27 58.27 58.27 58.27 0.1K
11:32 58.28 58.34 58.28 58.30 16.7K
11:34 58.30 58.30 58.26 58.26 1.7K
11:35 58.24 58.24 58.20 58.20 2.3K
11:36 58.22 58.26 58.21 58.26 1.2K
11:37 58.26 58.26 58.26 58.26 0.3K
11:38 58.27 58.32 58.27 58.30 1.2K
11:39 58.31 58.39 58.31 58.37 4.7K
11:41 58.39 58.44 58.39 58.41 9.3K
11:42 58.40 58.43 58.40 58.43 1.3K
11:43 58.43 58.44 58.43 58.44 1.9K
11:44 58.45 58.47 58.45 58.47 1.2K
11:45 58.46 58.46 58.38 58.38 1.6K
11:46 58.39 58.39 58.31 58.31 1.9K
11:47 58.33 58.33 58.31 58.31 1.3K
11:48 58.29 58.29 58.28 58.28 0.4K
11:49 58.26 58.27 58.26 58.27 0.3K
11:50 58.24 58.24 58.24 58.24 0.6K
11:51 58.23 58.23 58.20 58.20 0.9K
11:52 58.19 58.20 58.18 58.20 1.9K
11:53 58.22 58.22 58.21 58.21 0.9K
11:54 58.22 58.22 58.21 58.22 0.5K
11:55 58.20 58.21 58.20 58.21 1.7K
11:56 58.22 58.29 58.22 58.28 3.6K
11:57 58.28 58.29 58.28 58.29 1.4K
11:58 58.27 58.27 58.26 58.26 0.8K
11:59 58.25 58.27 58.25 58.25 1.0K
12:00 58.26 58.26 58.26 58.26 0.5K
12:01 58.27 58.27 58.26 58.26 0.6K
12:02 58.29 58.29 58.29 58.29 0.2K
12:03 58.29 58.30 58.29 58.30 0.8K
12:04 58.29 58.33 58.29 58.31 1.7K
12:05 58.33 58.33 58.33 58.33 0.4K
12:06 58.32 58.32 58.29 58.31 0.9K
12:07 58.32 58.33 58.32 58.33 0.7K
12:08 58.33 58.33 58.30 58.30 0.8K
12:09 58.31 58.32 58.31 58.31 1.7K
12:10 58.31 58.31 58.31 58.31 0.7K
12:11 58.31 58.32 58.31 58.32 2.0K
12:12 58.33 58.34 58.33 58.33 0.8K
12:13 58.30 58.30 58.28 58.29 2.0K
12:14 58.28 58.28 58.24 58.24 1.0K
12:15 58.22 58.22 58.20 58.20 1.2K
12:16 58.22 58.22 58.20 58.20 1.2K
12:17 58.21 58.21 58.20 58.20 1.3K
12:18 58.19 58.19 58.17 58.17 0.6K
12:19 58.16 58.18 58.16 58.18 2.1K
12:20 58.18 58.18 58.18 58.18 0.4K
12:21 58.20 58.20 58.20 58.20 2.5K
12:22 58.19 58.21 58.19 58.21 3.1K
12:23 58.22 58.23 58.22 58.23 1.4K
12:24 58.22 58.22 58.20 58.20 3.8K
12:25 58.20 58.23 58.20 58.23 1.9K
12:26 58.25 58.25 58.25 58.25 0.4K
12:27 58.26 58.26 58.26 58.26 0.5K
12:29 58.27 58.28 58.26 58.28 1.2K
12:30 58.29 58.29 58.29 58.29 0.4K
12:31 58.30 58.35 58.30 58.35 1.5K
12:32 58.36 58.38 58.36 58.38 0.3K
12:33 58.39 58.41 58.39 58.41 1.8K
12:34 58.40 58.40 58.40 58.40 2.6K
12:35 58.43 58.44 58.43 58.44 2.6K
12:36 58.45 58.48 58.45 58.48 1.2K
12:37 58.50 58.50 58.48 58.48 2.8K
12:38 58.50 58.50 58.48 58.48 2.5K
12:39 58.47 58.48 58.46 58.46 1.9K
12:40 58.47 58.48 58.47 58.48 0.6K
12:41 58.49 58.49 58.47 58.47 2.8K
12:42 58.48 58.49 58.46 58.46 3.2K
12:43 58.44 58.50 58.44 58.50 3.9K
12:44 58.49 58.51 58.49 58.51 1.6K
12:45 58.53 58.53 58.53 58.53 0.2K
12:46 58.53 58.53 58.51 58.51 2.0K
12:47 58.53 58.53 58.52 58.52 0.7K
12:48 58.51 58.51 58.49 58.50 3.2K
12:49 58.49 58.49 58.47 58.47 1.8K
12:50 58.47 58.47 58.47 58.47 0.3K
12:51 58.48 58.48 58.48 58.48 0.6K
12:52 58.48 58.48 58.47 58.47 0.9K
12:53 58.48 58.49 58.48 58.48 0.9K
12:54 58.49 58.50 58.49 58.50 0.5K
12:55 58.50 58.51 58.48 58.48 2.1K
12:56 58.49 58.53 58.49 58.49 2.5K
12:57 58.47 58.47 58.43 58.43 3.7K
12:58 58.44 58.44 58.43 58.43 0.4K
12:59 58.43 58.44 58.43 58.44 0.9K
13:00 58.44 58.44 58.42 58.44 2.9K
13:01 58.45 58.45 58.44 58.44 0.3K
13:02 58.43 58.44 58.43 58.43 2.7K
13:03 58.43 58.47 58.43 58.47 0.3K
13:04 58.46 58.46 58.45 58.45 1.1K
13:05 58.45 58.45 58.40 58.42 3.8K
13:06 58.42 58.42 58.41 58.42 1.3K
13:07 58.44 58.44 58.44 58.44 0.2K
13:08 58.43 58.43 58.43 58.43 1.2K
13:10 58.42 58.42 58.40 58.40 3.0K
13:11 58.41 58.41 58.41 58.41 0.2K
13:12 58.42 58.42 58.42 58.42 0.1K
13:13 58.44 58.44 58.40 58.40 4.5K
13:14 58.42 58.42 58.42 58.42 0.2K
13:15 58.44 58.44 58.43 58.43 1.3K
13:16 58.43 58.43 58.38 58.39 4.0K
13:17 58.40 58.40 58.40 58.40 0.3K
13:18 58.41 58.41 58.41 58.41 0.5K
13:19 58.40 58.41 58.40 58.41 0.8K
13:20 58.41 58.41 58.38 58.38 3.5K
13:21 58.37 58.40 58.37 58.40 0.3K
13:22 58.40 58.40 58.38 58.38 0.8K
13:23 58.38 58.38 58.37 58.37 0.7K
13:24 58.38 58.38 58.38 58.38 0.3K
13:25 58.37 58.37 58.37 58.37 0.4K
13:26 58.38 58.40 58.38 58.40 1.8K
13:27 58.38 58.38 58.38 58.38 1.0K
13:28 58.35 58.35 58.35 58.35 0.9K
13:29 58.34 58.34 58.34 58.34 0.2K
13:30 58.35 58.35 58.35 58.35 0.1K
13:31 58.36 58.42 58.35 58.39 1.9K
13:32 58.40 58.40 58.36 58.36 1.9K
13:33 58.35 58.37 58.35 58.37 0.5K
13:34 58.39 58.39 58.39 58.39 0.2K
13:35 58.39 58.39 58.39 58.39 0.3K
13:36 58.40 58.43 58.40 58.43 0.5K
13:37 58.45 58.45 58.45 58.45 0.3K
13:38 58.47 58.48 58.47 58.48 0.3K
13:39 58.47 58.48 58.47 58.48 0.4K
13:40 58.49 58.51 58.49 58.51 0.2K
13:41 58.50 58.50 58.48 58.48 0.6K
13:42 58.48 58.50 58.48 58.50 0.4K
13:43 58.51 58.53 58.51 58.53 0.3K
13:44 58.54 58.59 58.54 58.56 5.4K
13:45 58.56 58.56 58.51 58.52 1.4K
13:46 58.52 58.52 58.50 58.52 0.6K
13:47 58.52 58.53 58.52 58.53 0.3K
13:48 58.54 58.55 58.52 58.52 0.7K
13:49 58.54 58.54 58.52 58.52 0.5K
13:50 58.54 58.54 58.50 58.52 3.8K
13:51 58.52 58.52 58.51 58.52 0.7K
13:53 58.50 58.50 58.48 58.48 0.5K
13:54 58.49 58.50 58.49 58.49 1.0K
13:55 58.46 58.46 58.41 58.41 0.4K
13:56 58.40 58.40 58.40 58.40 0.1K
13:57 58.40 58.40 58.38 58.38 0.3K
13:58 58.39 58.39 58.38 58.39 0.6K
13:59 58.38 58.38 58.36 58.36 0.7K
14:00 58.35 58.35 58.35 58.35 0.1K
14:01 58.35 58.35 58.32 58.32 0.7K
14:03 58.30 58.30 58.30 58.30 0.2K
14:04 58.32 58.33 58.32 58.33 0.9K
14:05 58.35 58.35 58.35 58.35 0.1K
14:07 58.36 58.37 58.36 58.37 0.4K
14:08 58.34 58.34 58.34 58.34 0.3K
14:09 58.33 58.33 58.33 58.33 0.3K
14:10 58.34 58.35 58.32 58.32 0.7K
14:11 58.31 58.32 58.31 58.32 0.2K
14:12 58.36 58.36 58.36 58.36 1.7K
14:13 58.37 58.39 58.37 58.37 1.5K
14:14 58.36 58.40 58.36 58.40 7.6K
14:15 58.40 58.42 58.40 58.42 0.2K
14:16 58.46 58.46 58.45 58.45 3.1K
14:17 58.50 58.50 58.50 58.50 1.1K
14:18 58.50 58.50 58.50 58.50 0.1K
14:20 58.54 58.55 58.54 58.55 0.3K
14:21 58.56 58.59 58.55 58.59 1.5K
14:24 58.61 58.63 58.61 58.63 2.0K
14:25 58.61 58.61 58.61 58.61 1.3K
14:26 58.61 58.61 58.59 58.60 6.4K
14:27 58.60 58.60 58.60 58.60 0.2K
14:28 58.60 58.62 58.60 58.62 1.4K
14:30 58.64 58.64 58.64 58.64 0.2K
14:31 58.66 58.68 58.66 58.68 0.6K
14:32 58.69 58.71 58.69 58.71 2.3K
14:33 58.69 58.70 58.69 58.70 5.1K
14:34 58.71 58.71 58.71 58.71 0.1K
14:35 58.71 58.72 58.71 58.71 3.4K
14:36 58.71 58.75 58.69 58.75 11.4K
14:37 58.76 58.77 58.74 58.74 0.8K
14:38 58.76 58.76 58.76 58.76 0.8K
14:39 58.75 58.76 58.75 58.76 0.5K
14:40 58.75 58.76 58.75 58.75 1.0K
14:41 58.75 58.75 58.72 58.73 8.0K
14:42 58.74 58.77 58.72 58.76 1.8K
14:44 58.80 58.81 58.80 58.81 7.8K
14:45 58.81 58.83 58.81 58.82 2.6K
14:46 58.81 58.81 58.80 58.80 3.4K
14:47 58.80 58.81 58.80 58.81 6.9K
14:48 58.80 58.82 58.80 58.82 1.0K
14:49 58.82 58.83 58.82 58.83 0.6K
14:50 58.83 58.84 58.83 58.84 0.6K
14:51 58.82 58.82 58.80 58.80 1.9K
14:52 58.80 58.81 58.80 58.81 0.3K
14:54 58.81 58.81 58.80 58.80 0.3K
14:55 58.81 58.81 58.77 58.77 12.5K
14:56 58.75 58.75 58.73 58.73 0.8K
14:57 58.69 58.69 58.68 58.68 0.6K
14:58 58.69 58.73 58.69 58.73 1.2K
14:59 58.74 58.74 58.69 58.69 0.6K
15:00 58.71 58.71 58.69 58.69 0.3K
15:01 58.67 58.68 58.66 58.68 1.3K
15:02 58.69 58.71 58.69 58.71 0.4K
15:03 58.68 58.68 58.64 58.65 1.2K
15:04 58.62 58.63 58.60 58.60 0.7K
15:05 58.63 58.63 58.56 58.57 0.8K
15:06 58.59 58.59 58.59 58.59 0.3K
15:07 58.59 58.60 58.58 58.60 1.1K
15:08 58.62 58.68 58.61 58.61 2.2K
15:09 58.62 58.62 58.62 58.62 0.2K
15:10 58.59 58.59 58.59 58.59 0.2K
15:11 58.60 58.60 58.58 58.58 0.3K
15:12 58.59 58.59 58.59 58.59 0.1K
15:13 58.58 58.58 58.55 58.55 0.8K
15:14 58.56 58.57 58.50 58.50 0.9K
15:15 58.52 58.52 58.49 58.49 1.8K
15:16 58.48 58.49 58.48 58.49 0.4K
15:17 58.45 58.45 58.41 58.41 2.1K
15:18 58.40 58.41 58.40 58.40 0.4K
15:19 58.41 58.42 58.41 58.41 1.3K
15:20 58.44 58.48 58.44 58.48 1.8K
15:21 58.50 58.51 58.50 58.51 1.1K
15:22 58.49 58.50 58.49 58.50 1.5K
15:23 58.51 58.51 58.51 58.51 0.2K
15:24 58.51 58.53 58.50 58.50 1.4K
15:25 58.49 58.50 58.48 58.50 1.0K
15:26 58.47 58.47 58.44 58.44 0.6K
15:27 58.46 58.46 58.44 58.44 0.7K
15:28 58.45 58.45 58.42 58.42 0.9K
15:29 58.41 58.41 58.41 58.41 0.4K
15:30 58.40 58.41 58.38 58.39 1.7K
15:31 58.40 58.41 58.40 58.41 3.0K
15:32 58.42 58.42 58.40 58.42 1.6K
15:33 58.43 58.48 58.43 58.48 5.5K
15:34 58.46 58.46 58.43 58.43 1.9K
15:35 58.45 58.47 58.41 58.46 3.0K
15:36 58.47 58.50 58.47 58.49 1.6K
15:37 58.49 58.49 58.47 58.47 2.4K
15:38 58.47 58.47 58.45 58.46 1.2K
15:39 58.46 58.47 58.46 58.47 2.0K
15:40 58.48 58.52 58.48 58.49 6.0K
15:41 58.49 58.49 58.49 58.49 0.4K
15:42 58.50 58.50 58.45 58.45 2.4K
15:43 58.47 58.49 58.47 58.49 2.2K
15:44 58.49 58.52 58.49 58.49 2.5K
15:45 58.49 58.49 58.47 58.47 2.0K
15:46 58.47 58.48 58.46 58.47 3.0K
15:47 58.49 58.50 58.48 58.50 3.9K
15:48 58.50 58.55 58.50 58.55 3.6K
15:49 58.55 58.57 58.54 58.57 3.7K
15:50 58.53 58.53 58.43 58.44 10.4K
15:51 58.44 58.44 58.42 58.44 3.7K
15:52 58.45 58.47 58.44 58.44 10.2K
15:53 58.43 58.51 58.43 58.49 10.0K
15:54 58.49 58.50 58.49 58.50 5.5K
15:55 58.50 58.54 58.49 58.53 9.9K
15:56 58.52 58.55 58.52 58.55 11.6K
15:57 58.56 58.57 58.54 58.55 9.6K
15:58 58.50 58.57 58.50 58.57 22.6K
15:59 58.57 58.58 58.54 58.58 17.1K
16:00 58.57 58.57 58.57 58.57 128.5K
16:01 58.57 58.57 58.57 58.57 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available