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 58.81 58.81 58.81 58.81 8.4K
09:34 58.35 58.35 58.35 58.35 0.3K
09:35 58.35 58.35 58.17 58.17 3.0K
09:36 58.15 58.15 58.15 58.15 0.1K
09:37 58.15 58.15 58.15 58.15 0.2K
09:38 58.14 58.14 58.14 58.14 0.3K
09:39 58.11 58.19 58.11 58.19 1.5K
09:40 58.27 58.27 58.27 58.27 0.2K
09:41 58.23 58.23 58.23 58.23 1.2K
09:42 58.19 58.19 58.18 58.18 0.2K
09:43 58.32 58.32 58.27 58.27 1.7K
09:44 58.23 58.23 58.19 58.19 1.3K
09:45 58.16 58.16 58.16 58.16 0.2K
09:46 58.24 58.24 58.24 58.24 0.6K
09:47 58.23 58.23 58.23 58.23 0.4K
09:48 58.20 58.20 58.20 58.20 0.1K
09:49 58.15 58.15 58.10 58.10 0.6K
09:50 58.13 58.13 58.11 58.11 1.0K
09:51 58.15 58.20 58.15 58.20 1.5K
09:52 58.18 58.18 58.13 58.13 1.1K
09:53 58.14 58.14 58.10 58.10 1.6K
09:54 58.05 58.05 58.00 58.00 0.4K
09:55 57.99 58.00 57.99 58.00 0.3K
09:56 57.99 57.99 57.98 57.99 1.3K
09:57 58.00 58.01 58.00 58.01 0.3K
09:58 58.00 58.02 58.00 58.01 0.7K
09:59 57.98 57.99 57.98 57.99 1.3K
10:00 58.08 58.08 58.05 58.05 0.9K
10:01 58.06 58.06 58.06 58.06 0.4K
10:02 58.04 58.04 58.00 58.01 1.2K
10:03 58.03 58.09 58.03 58.09 1.1K
10:04 58.11 58.11 58.11 58.11 0.1K
10:05 58.12 58.12 58.01 58.01 1.9K
10:06 58.00 58.00 57.94 57.97 1.1K
10:07 57.96 57.97 57.94 57.97 0.7K
10:08 57.99 57.99 57.95 57.95 0.4K
10:09 57.94 57.97 57.94 57.95 0.8K
10:10 57.93 57.93 57.85 57.86 1.1K
10:11 57.88 57.90 57.85 57.85 1.0K
10:12 57.86 57.86 57.86 57.86 0.2K
10:13 57.87 57.94 57.87 57.94 0.8K
10:14 57.98 57.98 57.96 57.96 2.1K
10:15 57.98 58.10 57.98 58.10 0.8K
10:16 58.13 58.13 58.08 58.08 0.9K
10:17 58.10 58.10 58.10 58.10 0.8K
10:18 58.09 58.09 58.01 58.01 2.9K
10:19 57.96 57.98 57.96 57.98 0.8K
10:21 57.94 57.95 57.93 57.93 1.4K
10:22 57.88 57.89 57.86 57.89 3.1K
10:24 57.86 57.86 57.85 57.85 1.0K
10:25 57.83 57.83 57.80 57.81 2.7K
10:26 57.78 57.78 57.69 57.73 14.0K
10:27 57.72 57.73 57.70 57.73 1.5K
10:28 57.74 57.76 57.74 57.76 0.2K
10:29 57.72 57.72 57.69 57.71 1.8K
10:30 57.73 57.73 57.68 57.68 1.1K
10:31 57.70 57.74 57.70 57.74 0.6K
10:32 57.75 57.78 57.75 57.78 1.9K
10:33 57.81 57.82 57.81 57.82 0.9K
10:34 57.86 57.86 57.84 57.84 0.6K
10:35 57.83 57.83 57.77 57.78 1.8K
10:36 57.81 57.81 57.77 57.77 0.9K
10:37 57.75 57.75 57.70 57.70 0.4K
10:38 57.67 57.71 57.67 57.71 0.5K
10:39 57.68 57.68 57.62 57.62 1.0K
10:40 57.60 57.61 57.60 57.60 1.5K
10:41 57.58 57.58 57.56 57.56 0.3K
10:42 57.49 57.56 57.49 57.52 10.1K
10:43 57.52 57.52 57.52 57.52 0.1K
10:44 57.51 57.54 57.51 57.54 0.4K
10:45 57.55 57.58 57.55 57.58 1.3K
10:46 57.56 57.56 57.56 57.56 0.4K
10:47 57.58 57.59 57.58 57.59 0.3K
10:48 57.57 57.59 57.57 57.59 0.9K
10:49 57.63 57.66 57.63 57.65 1.2K
10:50 57.63 57.65 57.63 57.65 0.8K
10:51 57.63 57.63 57.63 57.63 1.3K
10:52 57.64 57.64 57.64 57.64 0.4K
10:53 57.65 57.70 57.65 57.70 1.2K
10:54 57.70 57.70 57.70 57.70 0.8K
10:55 57.68 57.68 57.63 57.63 0.7K
10:56 57.65 57.65 57.61 57.61 0.5K
10:57 57.58 57.58 57.55 57.56 0.6K
10:58 57.50 57.50 57.47 57.47 1.1K
11:00 57.47 57.50 57.47 57.50 0.6K
11:01 57.53 57.59 57.53 57.59 0.5K
11:03 57.57 57.63 57.57 57.63 0.7K
11:04 57.62 57.63 57.62 57.63 2.5K
11:05 57.62 57.62 57.61 57.61 0.7K
11:06 57.61 57.61 57.61 57.61 1.3K
11:07 57.63 57.63 57.63 57.63 3.0K
11:09 57.60 57.60 57.59 57.59 1.0K
11:10 57.57 57.57 57.55 57.55 0.6K
11:11 57.53 57.53 57.44 57.44 1.9K
11:13 57.45 57.45 57.40 57.45 1.5K
11:14 57.46 57.47 57.46 57.47 0.9K
11:15 57.47 57.47 57.46 57.46 1.5K
11:16 57.46 57.46 57.45 57.45 0.4K
11:17 57.46 57.47 57.46 57.46 0.6K
11:18 57.44 57.44 57.42 57.42 0.5K
11:19 57.38 57.38 57.38 57.38 0.1K
11:21 57.35 57.37 57.35 57.37 1.2K
11:22 57.35 57.40 57.35 57.40 0.6K
11:23 57.37 57.37 57.35 57.35 0.3K
11:25 57.38 57.39 57.37 57.37 1.4K
11:27 57.39 57.41 57.39 57.40 0.8K
11:28 57.43 57.45 57.43 57.45 9.6K
11:30 57.46 57.46 57.44 57.45 2.4K
11:31 57.48 57.48 57.48 57.48 1.6K
11:32 57.48 57.48 57.45 57.45 0.6K
11:33 57.46 57.46 57.46 57.46 0.5K
11:34 57.45 57.45 57.44 57.44 0.3K
11:36 57.42 57.42 57.42 57.42 0.2K
11:37 57.40 57.40 57.40 57.40 0.2K
11:38 57.39 57.42 57.39 57.42 0.5K
11:39 57.43 57.43 57.42 57.42 1.4K
11:40 57.41 57.42 57.41 57.42 0.3K
11:41 57.41 57.41 57.41 57.41 0.2K
11:42 57.39 57.39 57.36 57.36 9.2K
11:44 57.38 57.40 57.38 57.39 2.1K
11:45 57.37 57.40 57.37 57.40 0.4K
11:46 57.39 57.40 57.39 57.40 0.3K
11:47 57.40 57.40 57.40 57.40 1.2K
11:48 57.41 57.41 57.35 57.35 1.2K
11:49 57.32 57.32 57.26 57.26 1.1K
11:50 57.29 57.29 57.29 57.29 0.3K
11:51 57.27 57.27 57.27 57.27 1.5K
11:52 57.30 57.31 57.30 57.31 0.4K
11:53 57.33 57.33 57.33 57.33 0.4K
11:55 57.32 57.33 57.32 57.33 0.6K
11:56 57.31 57.32 57.31 57.32 1.0K
11:57 57.30 57.30 57.28 57.28 0.8K
11:59 57.27 57.27 57.26 57.27 0.7K
12:00 57.28 57.30 57.28 57.30 0.4K
12:01 57.27 57.27 57.24 57.24 0.4K
12:03 57.26 57.26 57.26 57.26 0.8K
12:04 57.24 57.24 57.22 57.22 2.1K
12:05 57.23 57.23 57.21 57.21 0.4K
12:06 57.19 57.19 57.16 57.17 1.3K
12:07 57.15 57.15 57.14 57.14 0.3K
12:08 57.17 57.20 57.17 57.20 1.1K
12:09 57.18 57.18 57.18 57.18 0.4K
12:10 57.16 57.20 57.16 57.17 1.1K
12:11 57.20 57.20 57.20 57.20 0.1K
12:13 57.21 57.25 57.21 57.23 1.0K
12:14 57.21 57.23 57.21 57.23 0.6K
12:15 57.20 57.20 57.19 57.19 1.0K
12:16 57.22 57.23 57.22 57.23 0.9K
12:18 57.23 57.23 57.23 57.23 0.2K
12:19 57.22 57.25 57.22 57.25 2.6K
12:20 57.25 57.26 57.23 57.23 2.4K
12:21 57.23 57.23 57.16 57.16 1.7K
12:24 57.13 57.14 57.12 57.12 0.9K
12:25 57.14 57.16 57.13 57.13 2.8K
12:26 57.14 57.15 57.07 57.07 1.7K
12:27 57.09 57.10 57.09 57.10 0.3K
12:28 57.09 57.09 57.07 57.07 0.6K
12:29 57.08 57.10 57.06 57.10 1.1K
12:30 57.11 57.13 57.11 57.13 1.2K
12:31 57.12 57.12 57.08 57.08 1.5K
12:32 57.09 57.10 57.09 57.10 4.6K
12:33 57.09 57.09 57.08 57.08 7.1K
12:34 57.09 57.09 57.05 57.06 3.9K
12:35 57.04 57.04 56.99 56.99 3.2K
12:36 56.99 56.99 56.98 56.99 1.8K
12:37 56.98 57.01 56.98 57.01 0.7K
12:38 56.98 57.02 56.98 57.02 0.9K
12:39 57.00 57.00 57.00 57.00 0.1K
12:40 57.00 57.04 57.00 57.02 0.8K
12:41 57.02 57.05 57.02 57.02 1.9K
12:42 57.04 57.10 57.04 57.10 1.2K
12:43 57.09 57.09 57.05 57.05 0.9K
12:44 57.03 57.03 57.03 57.03 0.1K
12:45 57.05 57.08 57.05 57.07 0.8K
12:46 57.10 57.14 57.10 57.14 0.6K
12:47 57.16 57.17 57.15 57.15 0.6K
12:49 57.14 57.22 57.14 57.18 2.4K
12:50 57.20 57.20 57.18 57.18 3.1K
12:51 57.17 57.17 57.17 57.17 0.4K
12:52 57.16 57.17 57.10 57.10 0.7K
12:53 57.10 57.10 57.10 57.10 0.5K
12:54 57.11 57.12 57.09 57.09 0.5K
12:55 57.09 57.09 57.06 57.06 0.5K
12:57 57.03 57.04 56.99 56.99 3.9K
12:58 56.97 56.97 56.97 56.97 0.2K
13:00 56.97 56.98 56.97 56.97 0.9K
13:01 56.96 56.96 56.96 56.96 1.1K
13:02 56.95 56.97 56.94 56.97 1.9K
13:03 57.00 57.00 57.00 57.00 0.4K
13:04 56.99 56.99 56.99 56.99 0.6K
13:05 57.01 57.02 57.01 57.02 1.8K
13:06 57.05 57.06 57.05 57.05 0.9K
13:07 57.04 57.06 57.04 57.06 0.6K
13:08 57.05 57.05 57.05 57.05 0.1K
13:09 57.09 57.12 57.09 57.12 0.4K
13:10 57.12 57.12 57.11 57.12 1.6K
13:11 57.13 57.17 57.13 57.17 1.5K
13:12 57.21 57.21 57.18 57.18 1.5K
13:13 57.17 57.17 57.17 57.17 0.2K
13:14 57.19 57.19 57.19 57.19 2.1K
13:15 57.22 57.22 57.19 57.19 1.3K
13:16 57.20 57.22 57.20 57.22 1.0K
13:17 57.20 57.20 57.18 57.18 0.4K
13:18 57.19 57.19 57.15 57.15 0.4K
13:19 57.17 57.17 57.15 57.15 7.8K
13:20 57.14 57.14 57.13 57.13 0.7K
13:21 57.11 57.11 57.07 57.07 0.7K
13:22 57.05 57.05 57.05 57.05 0.1K
13:23 57.04 57.07 57.04 57.07 3.8K
13:24 57.09 57.09 57.07 57.07 1.1K
13:25 57.08 57.08 57.05 57.05 0.3K
13:26 57.04 57.05 57.03 57.03 0.9K
13:27 57.08 57.09 57.08 57.09 4.8K
13:28 57.08 57.08 57.06 57.06 0.7K
13:29 57.05 57.07 57.04 57.04 0.7K
13:30 57.07 57.09 57.04 57.04 0.6K
13:31 57.06 57.06 57.06 57.06 0.9K
13:32 57.06 57.06 57.03 57.03 1.1K
13:33 57.03 57.03 57.03 57.03 0.1K
13:34 57.03 57.03 57.02 57.02 0.2K
13:35 57.06 57.08 57.06 57.08 0.8K
13:36 57.10 57.10 57.10 57.10 0.6K
13:37 57.13 57.17 57.13 57.13 7.9K
13:38 57.14 57.14 57.14 57.14 0.1K
13:39 57.16 57.16 57.15 57.15 0.4K
13:40 57.15 57.15 57.14 57.14 0.3K
13:41 57.17 57.17 57.16 57.16 1.1K
13:42 57.18 57.26 57.18 57.26 0.9K
13:43 57.25 57.25 57.22 57.22 0.8K
13:44 57.22 57.22 57.18 57.19 4.1K
13:45 57.19 57.20 57.19 57.20 0.3K
13:46 57.19 57.21 57.19 57.21 9.5K
13:47 57.19 57.20 57.19 57.19 7.7K
13:48 57.20 57.22 57.20 57.22 2.5K
13:49 57.21 57.21 57.21 57.21 0.3K
13:50 57.19 57.19 57.13 57.13 2.1K
13:51 57.17 57.17 57.17 57.17 0.3K
13:52 57.19 57.21 57.19 57.20 0.8K
13:53 57.20 57.20 57.20 57.20 0.2K
13:54 57.19 57.19 57.18 57.18 0.6K
13:55 57.20 57.22 57.20 57.20 1.3K
13:56 57.21 57.21 57.21 57.21 0.6K
13:57 57.26 57.26 57.26 57.26 0.5K
13:58 57.27 57.28 57.27 57.27 0.8K
13:59 57.26 57.26 57.26 57.26 0.1K
14:00 57.29 57.29 57.29 57.29 0.2K
14:01 57.28 57.30 57.28 57.28 1.0K
14:02 57.26 57.27 57.26 57.27 0.4K
14:03 57.27 57.28 57.27 57.28 1.2K
14:04 57.28 57.28 57.26 57.27 0.8K
14:05 57.27 57.28 57.27 57.28 1.7K
14:08 57.28 57.29 57.25 57.25 2.3K
14:09 57.25 57.27 57.24 57.26 1.2K
14:11 57.25 57.25 57.25 57.25 1.0K
14:12 57.24 57.24 57.21 57.21 5.5K
14:14 57.20 57.20 57.20 57.20 0.8K
14:15 57.16 57.16 57.11 57.11 0.7K
14:16 57.11 57.14 57.11 57.14 0.9K
14:17 57.15 57.16 57.15 57.16 0.5K
14:18 57.18 57.18 57.18 57.18 0.1K
14:19 57.17 57.18 57.16 57.16 1.1K
14:20 57.18 57.20 57.18 57.19 1.3K
14:21 57.17 57.19 57.17 57.19 1.5K
14:22 57.23 57.23 57.19 57.20 0.7K
14:23 57.22 57.24 57.22 57.23 0.6K
14:24 57.22 57.22 57.22 57.22 0.3K
14:25 57.21 57.21 57.14 57.14 1.3K
14:26 57.13 57.13 57.13 57.13 0.1K
14:27 57.13 57.19 57.13 57.18 2.3K
14:28 57.19 57.19 57.15 57.15 1.5K
14:29 57.14 57.15 57.14 57.15 1.0K
14:30 57.15 57.15 57.15 57.15 0.3K
14:31 57.17 57.17 57.16 57.16 1.4K
14:32 57.13 57.14 57.12 57.12 1.3K
14:34 57.13 57.13 57.12 57.12 0.7K
14:35 57.11 57.11 57.11 57.11 0.1K
14:36 57.09 57.09 57.07 57.07 0.7K
14:37 57.07 57.07 57.06 57.06 0.3K
14:38 57.05 57.07 57.05 57.07 1.5K
14:39 57.08 57.09 57.07 57.08 1.4K
14:40 57.06 57.06 57.06 57.06 0.4K
14:43 57.04 57.04 57.04 57.04 0.7K
14:44 57.02 57.02 57.01 57.01 0.7K
14:46 57.02 57.02 56.97 56.97 1.3K
14:47 56.96 56.97 56.96 56.97 1.1K
14:48 56.97 56.98 56.97 56.98 1.0K
14:49 56.99 56.99 56.97 56.97 0.8K
14:50 56.96 56.96 56.96 56.96 0.5K
14:51 56.94 56.97 56.94 56.97 1.3K
14:52 56.97 56.97 56.97 56.97 0.3K
14:53 56.98 56.98 56.98 56.98 0.1K
14:54 57.00 57.00 57.00 57.00 0.5K
14:55 56.99 56.99 56.98 56.98 0.9K
14:56 56.99 56.99 56.95 56.95 1.2K
14:57 56.95 56.96 56.94 56.94 1.1K
14:59 56.96 56.96 56.94 56.94 1.3K
15:00 56.92 56.92 56.92 56.92 0.3K
15:01 56.94 56.95 56.94 56.95 0.4K
15:02 56.94 56.94 56.94 56.94 0.3K
15:03 56.96 56.97 56.96 56.96 1.0K
15:04 56.94 56.94 56.94 56.94 0.2K
15:05 56.92 56.94 56.92 56.94 0.6K
15:06 56.92 56.92 56.92 56.92 0.6K
15:07 56.90 56.92 56.90 56.92 0.7K
15:08 56.91 56.91 56.90 56.91 2.1K
15:09 56.92 56.92 56.90 56.90 0.2K
15:10 56.88 56.88 56.87 56.87 0.9K
15:11 56.87 56.87 56.87 56.87 0.9K
15:12 56.85 56.85 56.80 56.85 6.6K
15:13 56.85 56.85 56.84 56.85 1.6K
15:15 56.83 56.84 56.83 56.84 3.9K
15:16 56.86 56.86 56.85 56.85 1.2K
15:17 56.85 56.88 56.85 56.88 0.6K
15:18 56.87 56.90 56.87 56.90 0.9K
15:20 56.89 56.93 56.88 56.93 2.5K
15:21 56.92 56.92 56.91 56.91 1.0K
15:22 56.92 56.94 56.92 56.94 0.5K
15:23 56.96 56.99 56.96 56.96 1.4K
15:24 56.95 56.96 56.93 56.93 1.5K
15:25 56.96 56.96 56.95 56.95 1.7K
15:26 56.95 56.95 56.95 56.95 0.5K
15:28 56.94 56.94 56.92 56.92 1.3K
15:29 56.92 56.94 56.92 56.94 2.8K
15:30 56.95 56.95 56.93 56.93 1.8K
15:31 56.94 56.94 56.91 56.91 5.2K
15:32 56.90 56.91 56.89 56.90 2.2K
15:33 56.91 56.91 56.91 56.91 1.3K
15:34 56.90 56.90 56.90 56.90 1.0K
15:35 56.91 56.91 56.86 56.87 6.1K
15:36 56.87 56.87 56.86 56.86 0.6K
15:37 56.86 56.86 56.85 56.85 1.0K
15:38 56.86 56.89 56.84 56.85 3.7K
15:39 56.84 56.84 56.83 56.84 6.3K
15:40 56.83 56.83 56.81 56.83 2.5K
15:41 56.83 56.83 56.80 56.80 1.8K
15:42 56.78 56.80 56.77 56.80 4.4K
15:44 56.78 56.78 56.78 56.78 2.3K
15:45 56.75 56.75 56.74 56.74 4.0K
15:46 56.74 56.74 56.73 56.73 2.4K
15:47 56.73 56.74 56.71 56.74 4.7K
15:48 56.74 56.74 56.73 56.74 2.3K
15:49 56.76 56.79 56.76 56.79 3.5K
15:50 56.84 56.84 56.80 56.83 7.7K
15:51 56.84 56.86 56.84 56.85 1.9K
15:52 56.85 56.88 56.85 56.88 4.2K
15:53 56.90 56.90 56.90 56.90 6.0K
15:54 56.90 56.91 56.89 56.89 4.4K
15:55 56.91 56.93 56.90 56.93 6.4K
15:56 56.93 56.95 56.93 56.93 12.9K
15:57 56.94 56.94 56.87 56.87 22.0K
15:58 56.90 56.90 56.84 56.84 9.0K
15:59 56.86 56.88 56.84 56.86 21.4K
16:00 56.86 56.86 56.86 56.86 328.4K
16:01 56.86 56.86 56.86 56.86 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available