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 56.88 56.88 56.88 56.88 6.8K
09:32 56.80 56.80 56.80 56.80 0.2K
09:34 56.83 56.83 56.83 56.83 0.6K
09:35 56.76 56.80 56.68 56.80 1.5K
09:37 56.87 56.88 56.78 56.78 0.6K
09:39 56.74 56.75 56.71 56.71 0.3K
09:40 56.75 56.77 56.72 56.77 0.4K
09:41 56.72 56.72 56.70 56.70 0.7K
09:42 56.67 56.67 56.67 56.67 0.2K
09:43 56.65 56.65 56.56 56.61 2.0K
09:44 56.59 56.59 56.51 56.51 0.3K
09:45 56.54 56.62 56.54 56.59 3.8K
09:46 56.53 56.54 56.53 56.54 0.4K
09:47 56.54 56.60 56.52 56.60 0.6K
09:49 56.66 56.67 56.66 56.67 0.5K
09:50 56.67 56.75 56.67 56.75 0.5K
09:51 56.80 56.81 56.80 56.81 0.4K
09:52 56.86 56.86 56.86 56.86 0.2K
09:53 56.79 56.79 56.61 56.62 2.0K
09:54 56.62 56.62 56.62 56.62 0.1K
09:55 56.67 56.72 56.67 56.72 0.8K
09:56 56.71 56.85 56.70 56.85 1.2K
09:57 56.83 56.83 56.83 56.83 0.1K
09:58 56.82 56.82 56.65 56.68 0.9K
10:00 56.71 56.79 56.71 56.79 0.9K
10:01 56.77 56.82 56.75 56.80 1.2K
10:02 56.78 56.78 56.76 56.76 0.8K
10:03 56.76 56.80 56.76 56.80 0.5K
10:05 56.85 56.85 56.80 56.81 0.7K
10:07 56.79 56.79 56.77 56.77 0.6K
10:08 56.81 56.81 56.78 56.78 0.5K
10:10 56.83 56.84 56.80 56.80 0.9K
10:11 56.76 56.76 56.73 56.73 1.4K
10:12 56.70 56.70 56.54 56.54 1.3K
10:13 56.57 56.57 56.51 56.51 1.6K
10:14 56.57 56.64 56.57 56.64 0.7K
10:16 56.66 56.66 56.66 56.66 0.2K
10:17 56.72 56.72 56.70 56.70 1.3K
10:18 56.68 56.68 56.68 56.68 0.2K
10:19 56.69 56.69 56.66 56.66 0.6K
10:20 56.68 56.68 56.61 56.61 1.0K
10:22 56.66 56.69 56.66 56.69 0.3K
10:23 56.69 56.77 56.69 56.77 0.7K
10:24 56.83 56.88 56.83 56.88 0.4K
10:25 56.88 56.88 56.88 56.88 0.1K
10:26 56.90 56.90 56.88 56.88 1.1K
10:27 56.89 56.89 56.86 56.86 0.3K
10:28 56.86 56.86 56.82 56.82 0.8K
10:29 56.82 56.82 56.82 56.82 0.4K
10:30 56.85 56.88 56.85 56.88 0.5K
10:31 56.90 56.92 56.90 56.92 0.3K
10:32 56.88 56.90 56.88 56.90 1.3K
10:33 56.87 56.90 56.81 56.90 4.0K
10:34 56.92 56.92 56.92 56.92 0.2K
10:35 56.93 57.04 56.93 57.04 1.0K
10:36 57.03 57.09 57.03 57.07 0.4K
10:37 57.10 57.10 57.10 57.10 0.2K
10:38 57.11 57.11 57.11 57.11 0.5K
10:39 57.08 57.08 57.07 57.08 1.3K
10:40 57.04 57.04 57.04 57.04 0.6K
10:41 57.01 57.01 56.96 56.96 0.4K
10:42 56.92 56.92 56.91 56.91 0.4K
10:43 56.90 56.92 56.90 56.92 1.2K
10:46 56.89 56.89 56.86 56.86 0.5K
10:48 56.85 56.85 56.84 56.84 0.3K
10:49 56.85 56.91 56.85 56.91 1.0K
10:50 56.93 56.93 56.88 56.88 1.0K
10:51 56.89 56.89 56.84 56.84 0.9K
10:52 56.82 56.82 56.82 56.82 0.1K
10:55 56.77 56.83 56.77 56.83 0.9K
10:56 56.86 56.89 56.86 56.88 0.5K
10:57 56.91 56.93 56.91 56.93 0.4K
10:58 56.91 56.91 56.91 56.91 0.5K
10:59 56.88 56.88 56.84 56.84 0.9K
11:00 56.83 56.86 56.83 56.86 0.4K
11:01 56.84 56.84 56.84 56.84 0.1K
11:02 56.83 56.83 56.80 56.80 0.2K
11:03 56.83 56.83 56.83 56.83 0.2K
11:05 56.82 56.82 56.80 56.80 1.1K
11:06 56.79 56.85 56.79 56.85 1.4K
11:07 56.88 56.88 56.88 56.88 0.2K
11:08 56.87 56.87 56.87 56.87 0.3K
11:09 56.86 56.88 56.84 56.88 1.8K
11:11 56.87 56.87 56.87 56.87 0.3K
11:12 56.90 56.90 56.90 56.90 0.2K
11:13 56.90 56.90 56.90 56.90 0.4K
11:14 56.93 56.93 56.93 56.93 0.2K
11:15 56.95 56.95 56.95 56.95 0.1K
11:16 56.95 56.96 56.93 56.93 0.6K
11:17 56.87 56.87 56.87 56.87 0.5K
11:18 56.89 56.92 56.89 56.92 0.5K
11:19 56.94 56.94 56.94 56.94 0.1K
11:20 56.98 56.98 56.96 56.96 0.3K
11:22 56.99 56.99 56.99 56.99 0.3K
11:24 57.01 57.04 57.01 57.04 0.3K
11:25 57.05 57.06 57.05 57.06 0.3K
11:26 57.04 57.04 57.04 57.04 0.4K
11:27 57.05 57.05 57.03 57.03 0.7K
11:28 57.04 57.04 57.02 57.02 0.4K
11:30 57.00 57.01 57.00 57.00 0.7K
11:31 57.03 57.03 57.03 57.03 0.4K
11:32 57.03 57.04 57.03 57.04 1.7K
11:33 57.08 57.08 57.08 57.08 0.3K
11:34 57.09 57.09 57.09 57.09 0.1K
11:35 57.08 57.08 57.08 57.08 0.2K
11:36 57.09 57.09 57.09 57.09 0.1K
11:37 57.09 57.12 57.09 57.12 2.2K
11:38 57.12 57.12 57.06 57.06 1.8K
11:39 57.05 57.05 57.02 57.02 0.7K
11:40 57.01 57.01 57.01 57.01 0.1K
11:41 57.00 57.00 56.98 56.98 0.2K
11:42 57.00 57.02 57.00 57.02 0.4K
11:43 57.07 57.07 57.07 57.07 0.1K
11:45 57.05 57.05 57.05 57.05 1.8K
11:46 57.08 57.11 57.08 57.09 0.8K
11:47 57.12 57.12 57.12 57.12 0.1K
11:48 57.14 57.15 57.14 57.15 0.2K
11:49 57.13 57.13 57.12 57.12 0.7K
11:52 57.11 57.11 57.11 57.11 0.3K
11:53 57.11 57.11 57.11 57.11 0.3K
11:54 57.10 57.10 57.10 57.10 0.2K
11:55 57.09 57.11 57.09 57.11 0.5K
11:56 57.10 57.12 57.10 57.12 2.1K
11:57 57.15 57.15 57.12 57.12 0.9K
11:58 57.10 57.10 57.10 57.10 0.6K
11:59 57.12 57.12 57.12 57.12 0.1K
12:02 57.15 57.19 57.14 57.14 1.4K
12:04 57.15 57.15 57.15 57.15 1.0K
12:05 57.14 57.14 57.14 57.14 0.2K
12:07 57.19 57.19 57.19 57.19 0.1K
12:08 57.18 57.18 57.18 57.18 0.2K
12:09 57.20 57.20 57.20 57.20 0.4K
12:10 57.19 57.19 57.19 57.19 0.7K
12:11 57.18 57.18 57.13 57.13 2.0K
12:12 57.17 57.19 57.17 57.19 0.2K
12:13 57.19 57.20 57.19 57.20 0.3K
12:14 57.22 57.22 57.20 57.20 0.5K
12:17 57.24 57.24 57.24 57.24 0.4K
12:18 57.22 57.22 57.21 57.21 0.4K
12:20 57.20 57.20 57.19 57.19 0.5K
12:21 57.17 57.17 57.17 57.17 0.7K
12:22 57.19 57.19 57.19 57.19 0.2K
12:24 57.17 57.17 57.16 57.16 0.3K
12:27 57.17 57.19 57.15 57.17 1.0K
12:28 57.13 57.13 57.13 57.13 0.2K
12:31 57.13 57.14 57.13 57.14 0.3K
12:34 57.15 57.15 57.15 57.15 0.2K
12:35 57.14 57.14 57.13 57.13 0.7K
12:38 57.11 57.11 57.10 57.10 0.6K
12:39 57.09 57.09 57.09 57.09 0.4K
12:40 57.07 57.07 57.07 57.07 0.3K
12:41 57.03 57.05 57.03 57.05 1.1K
12:42 57.07 57.07 57.07 57.07 0.6K
12:43 57.10 57.10 57.10 57.10 0.1K
12:44 57.08 57.08 57.08 57.08 0.4K
12:45 57.10 57.10 57.10 57.10 0.4K
12:47 57.12 57.17 57.12 57.16 0.7K
12:48 57.18 57.18 57.16 57.17 1.0K
12:51 57.16 57.18 57.13 57.18 1.1K
12:52 57.20 57.20 57.20 57.20 0.1K
12:54 57.21 57.23 57.20 57.20 1.1K
12:55 57.23 57.23 57.22 57.22 0.5K
12:56 57.20 57.20 57.20 57.20 0.4K
12:57 57.21 57.21 57.21 57.21 0.4K
12:58 57.20 57.20 57.16 57.16 0.8K
13:01 57.19 57.20 57.19 57.20 0.3K
13:02 57.19 57.19 57.18 57.18 0.4K
13:04 57.17 57.17 57.16 57.16 0.5K
13:05 57.16 57.16 57.15 57.15 0.2K
13:07 57.13 57.13 57.13 57.13 0.2K
13:09 57.15 57.18 57.15 57.17 1.0K
13:10 57.20 57.20 57.20 57.20 1.1K
13:12 57.20 57.20 57.20 57.20 0.2K
13:14 57.19 57.19 57.19 57.19 0.6K
13:16 57.20 57.22 57.20 57.22 2.5K
13:17 57.21 57.21 57.21 57.21 0.1K
13:19 57.22 57.22 57.22 57.22 0.9K
13:20 57.23 57.23 57.23 57.23 0.2K
13:21 57.21 57.24 57.21 57.24 1.7K
13:23 57.23 57.23 57.23 57.23 0.3K
13:24 57.22 57.22 57.22 57.22 0.1K
13:25 57.24 57.24 57.24 57.24 0.6K
13:26 57.22 57.22 57.19 57.19 1.2K
13:28 57.19 57.21 57.19 57.21 1.5K
13:30 57.22 57.25 57.22 57.25 0.6K
13:31 57.21 57.21 57.19 57.19 2.2K
13:35 57.20 57.21 57.20 57.21 1.7K
13:36 57.21 57.21 57.21 57.21 1.0K
13:37 57.20 57.20 57.20 57.20 0.2K
13:38 57.19 57.21 57.18 57.21 1.8K
13:40 57.20 57.20 57.19 57.19 0.6K
13:41 57.19 57.19 57.18 57.18 0.7K
13:42 57.17 57.19 57.17 57.19 0.6K
13:46 57.19 57.19 57.19 57.19 0.2K
13:47 57.21 57.22 57.21 57.22 1.2K
13:48 57.22 57.22 57.21 57.21 0.3K
13:49 57.21 57.21 57.21 57.21 0.3K
13:50 57.22 57.22 57.22 57.22 0.1K
13:51 57.22 57.22 57.21 57.21 0.7K
13:52 57.21 57.22 57.20 57.22 1.3K
13:53 57.24 57.24 57.22 57.22 2.3K
13:54 57.21 57.21 57.19 57.19 1.0K
13:57 57.18 57.18 57.18 57.18 0.3K
13:58 57.17 57.18 57.17 57.18 1.1K
13:59 57.19 57.19 57.19 57.19 0.1K
14:00 57.20 57.21 57.20 57.21 0.9K
14:01 57.22 57.22 57.21 57.21 2.1K
14:03 57.21 57.23 57.21 57.22 2.6K
14:04 57.22 57.23 57.22 57.23 0.8K
14:05 57.23 57.23 57.21 57.21 0.2K
14:06 57.21 57.23 57.21 57.23 0.4K
14:07 57.21 57.21 57.21 57.21 0.1K
14:08 57.22 57.22 57.22 57.22 0.4K
14:09 57.20 57.20 57.18 57.18 0.9K
14:10 57.19 57.19 57.19 57.19 0.3K
14:11 57.18 57.21 57.18 57.21 0.7K
14:12 57.21 57.22 57.21 57.22 1.0K
14:13 57.23 57.23 57.22 57.22 0.3K
14:14 57.21 57.21 57.21 57.21 0.1K
14:15 57.22 57.22 57.22 57.22 0.1K
14:16 57.22 57.22 57.22 57.22 0.1K
14:17 57.23 57.26 57.23 57.25 1.4K
14:18 57.24 57.25 57.23 57.25 1.1K
14:21 57.23 57.24 57.23 57.23 1.1K
14:22 57.23 57.24 57.23 57.23 0.9K
14:23 57.23 57.25 57.23 57.25 2.8K
14:24 57.25 57.25 57.23 57.23 0.9K
14:25 57.23 57.24 57.23 57.23 1.0K
14:26 57.21 57.21 57.21 57.21 0.1K
14:27 57.19 57.20 57.17 57.20 1.4K
14:31 57.20 57.21 57.20 57.21 1.0K
14:33 57.20 57.20 57.20 57.20 0.2K
14:34 57.20 57.20 57.20 57.20 0.6K
14:35 57.21 57.21 57.21 57.21 0.9K
14:36 57.21 57.22 57.21 57.22 0.5K
14:38 57.22 57.22 57.22 57.22 0.3K
14:39 57.22 57.22 57.22 57.22 0.7K
14:40 57.24 57.24 57.24 57.24 0.5K
14:42 57.23 57.23 57.23 57.23 0.1K
14:43 57.22 57.22 57.22 57.22 0.7K
14:44 57.22 57.22 57.22 57.22 0.4K
14:45 57.22 57.24 57.22 57.24 0.6K
14:46 57.23 57.23 57.22 57.22 0.8K
14:47 57.25 57.25 57.23 57.23 1.0K
14:48 57.24 57.24 57.24 57.24 0.1K
14:50 57.27 57.27 57.27 57.27 2.1K
14:51 57.30 57.31 57.30 57.31 0.5K
14:52 57.29 57.32 57.29 57.32 1.3K
14:54 57.32 57.33 57.31 57.33 2.5K
14:56 57.32 57.32 57.32 57.32 0.7K
14:57 57.31 57.31 57.30 57.30 0.3K
14:58 57.31 57.33 57.31 57.33 1.1K
14:59 57.35 57.35 57.35 57.35 0.1K
15:00 57.35 57.35 57.34 57.34 0.7K
15:01 57.35 57.35 57.35 57.35 0.1K
15:02 57.33 57.33 57.33 57.33 0.7K
15:03 57.32 57.32 57.32 57.32 0.6K
15:04 57.34 57.35 57.34 57.35 0.8K
15:05 57.36 57.36 57.36 57.36 0.1K
15:06 57.36 57.36 57.36 57.36 0.2K
15:07 57.36 57.38 57.36 57.37 1.5K
15:08 57.37 57.37 57.37 57.37 0.3K
15:10 57.38 57.38 57.38 57.38 0.1K
15:11 57.37 57.37 57.33 57.33 1.3K
15:12 57.34 57.35 57.34 57.35 0.7K
15:13 57.34 57.34 57.32 57.32 0.5K
15:14 57.34 57.37 57.34 57.37 0.4K
15:17 57.39 57.40 57.39 57.40 1.0K
15:18 57.40 57.40 57.40 57.40 0.5K
15:19 57.39 57.39 57.38 57.39 1.3K
15:20 57.38 57.40 57.37 57.40 0.9K
15:21 57.40 57.40 57.40 57.40 0.5K
15:22 57.39 57.39 57.37 57.37 1.8K
15:23 57.38 57.38 57.38 57.38 0.1K
15:25 57.37 57.38 57.37 57.38 0.6K
15:26 57.37 57.37 57.37 57.37 0.3K
15:27 57.36 57.37 57.36 57.37 1.0K
15:28 57.37 57.38 57.37 57.37 0.6K
15:29 57.36 57.36 57.32 57.32 2.9K
15:30 57.32 57.33 57.30 57.30 1.2K
15:31 57.28 57.28 57.27 57.27 0.5K
15:32 57.28 57.29 57.26 57.26 2.6K
15:33 57.25 57.27 57.25 57.26 1.3K
15:34 57.26 57.26 57.26 57.26 0.3K
15:35 57.25 57.28 57.24 57.28 1.6K
15:36 57.29 57.30 57.28 57.28 1.3K
15:37 57.29 57.29 57.28 57.29 0.8K
15:38 57.29 57.29 57.29 57.29 0.4K
15:39 57.29 57.29 57.28 57.28 1.2K
15:40 57.29 57.30 57.29 57.29 1.4K
15:41 57.29 57.31 57.29 57.31 2.2K
15:42 57.31 57.31 57.30 57.30 1.2K
15:43 57.32 57.33 57.32 57.32 2.1K
15:44 57.32 57.32 57.32 57.32 3.1K
15:46 57.32 57.32 57.32 57.32 1.5K
15:47 57.32 57.33 57.32 57.33 1.0K
15:48 57.33 57.34 57.33 57.34 3.0K
15:49 57.34 57.35 57.33 57.35 3.8K
15:50 57.31 57.32 57.30 57.31 3.9K
15:51 57.30 57.32 57.30 57.31 6.4K
15:52 57.30 57.32 57.29 57.32 5.9K
15:53 57.31 57.31 57.31 57.31 2.6K
15:54 57.31 57.34 57.31 57.33 7.2K
15:55 57.33 57.33 57.28 57.28 5.0K
15:56 57.29 57.29 57.23 57.23 13.0K
15:57 57.23 57.23 57.17 57.17 7.6K
15:58 57.16 57.18 57.16 57.16 18.9K
15:59 57.15 57.20 57.15 57.20 17.5K
16:00 57.20 57.20 57.20 57.20 957.0K
16:01 57.20 57.20 57.20 57.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available