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 58.31 58.61 58.31 58.61 8.1K
09:31 58.37 58.37 58.15 58.15 1.1K
09:32 58.19 58.19 58.12 58.12 0.3K
09:34 58.10 58.10 58.07 58.07 1.0K
09:35 58.12 58.12 58.08 58.11 1.3K
09:36 58.16 58.16 58.07 58.07 1.0K
09:37 58.01 58.05 57.99 58.05 1.6K
09:38 58.03 58.03 58.03 58.03 0.2K
09:39 58.02 58.04 58.02 58.04 0.9K
09:40 58.11 58.11 58.00 58.01 1.6K
09:41 58.01 58.01 57.90 57.91 1.5K
09:42 57.81 57.83 57.81 57.83 0.5K
09:44 57.81 57.81 57.75 57.75 0.8K
09:45 57.73 57.73 57.73 57.73 0.1K
09:46 57.72 57.72 57.67 57.71 1.7K
09:47 57.74 57.74 57.67 57.70 2.9K
09:48 57.74 57.74 57.74 57.74 0.1K
09:49 57.83 57.83 57.81 57.81 3.3K
09:50 57.75 57.75 57.75 57.75 0.3K
09:51 57.76 57.81 57.71 57.71 1.8K
09:53 57.70 57.70 57.70 57.70 0.3K
09:54 57.70 57.70 57.66 57.68 0.7K
09:55 57.69 57.69 57.68 57.68 0.3K
09:56 57.69 57.75 57.69 57.75 0.8K
09:57 57.76 57.79 57.76 57.79 1.4K
09:59 57.83 57.84 57.81 57.81 1.4K
10:00 57.81 57.91 57.80 57.91 0.7K
10:01 57.90 57.92 57.90 57.92 0.4K
10:02 57.90 57.90 57.88 57.90 0.7K
10:04 57.90 57.90 57.86 57.86 1.5K
10:05 57.84 57.90 57.84 57.90 0.8K
10:06 57.92 57.93 57.92 57.93 0.6K
10:07 57.92 57.92 57.87 57.91 1.2K
10:09 57.95 57.96 57.91 57.91 1.3K
10:10 57.92 57.93 57.92 57.93 0.4K
10:11 57.94 57.94 57.94 57.94 0.2K
10:12 57.91 57.91 57.91 57.91 0.3K
10:13 57.92 57.92 57.90 57.90 0.6K
10:14 57.87 57.87 57.77 57.78 0.9K
10:15 57.80 57.82 57.80 57.82 0.3K
10:16 57.80 57.80 57.74 57.74 0.8K
10:17 57.77 57.77 57.73 57.73 3.0K
10:18 57.79 57.79 57.76 57.76 0.3K
10:19 57.77 57.77 57.77 57.77 0.1K
10:20 57.78 57.78 57.73 57.73 1.1K
10:21 57.72 57.73 57.70 57.72 0.7K
10:22 57.75 57.75 57.72 57.72 0.7K
10:23 57.72 57.72 57.72 57.72 0.2K
10:24 57.73 57.73 57.71 57.71 0.6K
10:25 57.70 57.73 57.70 57.73 1.0K
10:26 57.73 57.73 57.70 57.70 0.5K
10:27 57.71 57.75 57.70 57.71 0.8K
10:28 57.70 57.70 57.70 57.70 0.3K
10:29 57.68 57.69 57.67 57.68 1.2K
10:30 57.70 57.70 57.68 57.68 0.6K
10:31 57.68 57.70 57.68 57.70 1.3K
10:32 57.71 57.71 57.71 57.71 0.3K
10:33 57.72 57.76 57.72 57.74 1.0K
10:34 57.75 57.79 57.75 57.78 1.8K
10:36 57.84 57.85 57.84 57.85 0.3K
10:37 57.83 57.87 57.83 57.87 0.6K
10:38 57.88 57.93 57.88 57.93 0.2K
10:39 57.87 57.89 57.87 57.89 1.4K
10:40 57.91 57.91 57.91 57.91 0.7K
10:41 57.90 57.91 57.85 57.85 1.9K
10:42 57.84 57.85 57.84 57.85 0.5K
10:43 57.83 57.83 57.81 57.81 0.7K
10:45 57.84 57.88 57.84 57.88 0.6K
10:46 57.95 57.97 57.95 57.96 0.9K
10:47 57.94 57.94 57.88 57.88 0.9K
10:48 57.86 57.86 57.85 57.85 0.5K
10:49 57.83 57.83 57.82 57.82 0.6K
10:50 57.83 57.83 57.83 57.83 0.2K
10:51 57.83 57.83 57.79 57.79 1.4K
10:52 57.84 57.84 57.82 57.82 1.1K
10:54 57.82 57.85 57.81 57.85 1.1K
10:55 57.86 57.86 57.86 57.86 0.5K
10:56 57.84 57.84 57.70 57.70 2.6K
10:57 57.67 57.69 57.65 57.65 1.2K
10:58 57.65 57.65 57.61 57.61 5.6K
10:59 57.63 57.63 57.63 57.63 0.4K
11:00 57.67 57.72 57.67 57.72 0.8K
11:01 57.69 57.74 57.69 57.73 1.1K
11:02 57.75 57.75 57.73 57.73 3.8K
11:03 57.71 57.71 57.71 57.71 0.1K
11:04 57.68 57.68 57.68 57.68 0.3K
11:06 57.69 57.69 57.68 57.68 1.0K
11:07 57.70 57.70 57.69 57.69 1.0K
11:08 57.71 57.71 57.69 57.71 0.6K
11:09 57.69 57.69 57.69 57.69 1.0K
11:10 57.70 57.71 57.70 57.71 0.4K
11:11 57.69 57.69 57.68 57.68 1.0K
11:12 57.67 57.69 57.67 57.69 0.5K
11:13 57.64 57.67 57.64 57.65 1.6K
11:14 57.68 57.68 57.68 57.68 0.2K
11:15 57.69 57.72 57.69 57.72 0.3K
11:16 57.74 57.75 57.73 57.75 0.6K
11:17 57.69 57.69 57.66 57.66 1.6K
11:18 57.63 57.65 57.63 57.64 0.4K
11:19 57.63 57.63 57.63 57.63 0.4K
11:20 57.65 57.65 57.62 57.62 0.6K
11:21 57.63 57.64 57.63 57.64 0.4K
11:22 57.62 57.62 57.62 57.62 2.4K
11:23 57.65 57.67 57.65 57.67 0.6K
11:24 57.66 57.66 57.66 57.66 0.3K
11:25 57.66 57.67 57.66 57.67 0.6K
11:26 57.65 57.68 57.65 57.67 0.5K
11:27 57.65 57.67 57.65 57.67 0.4K
11:29 57.65 57.66 57.64 57.64 1.6K
11:30 57.68 57.71 57.68 57.71 0.9K
11:31 57.72 57.72 57.71 57.71 0.5K
11:32 57.72 57.75 57.72 57.75 0.3K
11:33 57.75 57.77 57.75 57.77 0.4K
11:34 57.77 57.78 57.77 57.78 0.2K
11:35 57.78 57.78 57.77 57.77 0.5K
11:37 57.79 57.79 57.76 57.76 1.5K
11:38 57.77 57.77 57.76 57.76 0.4K
11:39 57.76 57.78 57.76 57.78 0.4K
11:41 57.74 57.74 57.74 57.74 1.1K
11:42 57.75 57.75 57.75 57.75 2.0K
11:43 57.73 57.73 57.73 57.73 0.4K
11:45 57.72 57.73 57.72 57.73 0.3K
11:46 57.74 57.74 57.71 57.71 1.3K
11:47 57.72 57.73 57.72 57.72 0.4K
11:48 57.72 57.72 57.70 57.70 0.3K
11:49 57.67 57.70 57.67 57.70 1.5K
11:50 57.68 57.68 57.68 57.68 0.3K
11:51 57.68 57.68 57.68 57.68 0.1K
11:52 57.66 57.70 57.65 57.70 1.2K
11:53 57.70 57.70 57.70 57.70 0.3K
11:54 57.70 57.70 57.70 57.70 0.2K
11:55 57.72 57.72 57.70 57.70 0.8K
11:56 57.69 57.69 57.68 57.68 0.5K
11:57 57.71 57.71 57.71 57.71 0.8K
11:58 57.70 57.70 57.70 57.70 0.1K
11:59 57.73 57.73 57.73 57.73 1.1K
12:00 57.76 57.78 57.76 57.78 0.6K
12:02 57.76 57.76 57.74 57.74 0.6K
12:03 57.74 57.75 57.74 57.75 0.2K
12:04 57.74 57.74 57.74 57.74 0.4K
12:05 57.74 57.74 57.73 57.73 0.3K
12:06 57.74 57.76 57.74 57.76 0.4K
12:08 57.83 57.83 57.80 57.80 0.7K
12:09 57.79 57.79 57.78 57.78 0.4K
12:10 57.78 57.79 57.78 57.79 0.4K
12:12 57.83 57.83 57.81 57.82 0.9K
12:13 57.83 57.83 57.83 57.83 0.2K
12:15 57.85 57.85 57.81 57.81 1.1K
12:16 57.80 57.80 57.78 57.78 0.3K
12:19 57.79 57.80 57.79 57.80 0.4K
12:20 57.79 57.79 57.79 57.79 0.4K
12:22 57.80 57.80 57.80 57.80 0.5K
12:23 57.80 57.80 57.80 57.80 0.4K
12:24 57.81 57.83 57.81 57.82 1.4K
12:25 57.83 57.86 57.83 57.86 0.5K
12:27 57.86 57.86 57.86 57.86 0.8K
12:29 57.87 57.87 57.87 57.87 0.5K
12:30 57.87 57.88 57.87 57.88 0.3K
12:31 57.88 57.88 57.87 57.87 0.8K
12:32 57.86 57.90 57.86 57.90 1.1K
12:33 57.89 57.89 57.86 57.86 0.4K
12:34 57.87 57.87 57.86 57.86 0.5K
12:35 57.83 57.83 57.83 57.83 0.2K
12:36 57.83 57.85 57.83 57.85 0.2K
12:37 57.86 57.88 57.86 57.88 0.3K
12:38 57.90 57.91 57.90 57.91 0.7K
12:40 57.95 57.95 57.95 57.95 0.2K
12:42 57.97 57.97 57.97 57.97 0.2K
12:43 57.96 57.96 57.95 57.95 0.9K
12:45 57.96 57.96 57.94 57.94 1.1K
12:47 57.95 57.95 57.95 57.95 0.6K
12:48 57.95 57.95 57.95 57.95 0.1K
12:49 57.96 57.96 57.96 57.96 0.4K
12:50 57.97 57.97 57.97 57.97 0.1K
12:51 57.94 57.95 57.94 57.95 0.5K
12:52 57.94 57.94 57.94 57.94 0.3K
12:53 57.93 57.93 57.93 57.93 0.1K
12:54 57.92 57.92 57.92 57.92 0.6K
12:55 57.94 57.94 57.93 57.94 0.9K
12:57 57.96 57.96 57.96 57.96 0.1K
12:58 57.95 57.95 57.95 57.95 0.1K
13:00 57.96 57.98 57.96 57.98 0.3K
13:01 57.98 57.98 57.98 57.98 0.3K
13:02 57.97 57.97 57.96 57.97 1.2K
13:03 57.97 57.97 57.97 57.97 0.1K
13:04 57.98 57.98 57.97 57.97 0.3K
13:05 57.98 57.98 57.98 57.98 0.1K
13:08 57.96 57.96 57.96 57.96 0.7K
13:09 57.95 57.95 57.94 57.94 0.3K
13:10 57.96 57.96 57.95 57.95 1.5K
13:11 58.00 58.00 58.00 58.00 7.7K
13:13 58.01 58.01 58.01 58.01 0.5K
13:14 58.04 58.04 58.04 58.04 0.2K
13:16 58.07 58.07 58.07 58.07 0.3K
13:17 58.06 58.07 58.04 58.07 1.1K
13:19 58.07 58.07 58.07 58.07 0.1K
13:20 58.07 58.07 58.03 58.03 1.2K
13:22 58.05 58.06 58.05 58.06 0.6K
13:23 58.07 58.07 58.07 58.07 0.4K
13:24 58.10 58.11 58.10 58.11 1.9K
13:25 58.14 58.15 58.14 58.15 0.3K
13:26 58.14 58.16 58.14 58.16 0.3K
13:27 58.17 58.17 58.17 58.17 0.2K
13:28 58.16 58.16 58.16 58.16 0.3K
13:29 58.17 58.18 58.17 58.18 0.3K
13:30 58.17 58.17 58.17 58.17 0.1K
13:31 58.19 58.19 58.19 58.19 0.2K
13:32 58.19 58.21 58.19 58.21 0.4K
13:33 58.21 58.21 58.21 58.21 0.2K
13:34 58.22 58.22 58.22 58.22 0.2K
13:35 58.19 58.19 58.19 58.19 1.5K
13:36 58.18 58.19 58.18 58.19 0.6K
13:38 58.17 58.18 58.17 58.18 0.8K
13:39 58.16 58.16 58.16 58.16 0.6K
13:40 58.15 58.17 58.15 58.17 0.5K
13:42 58.20 58.20 58.20 58.20 0.2K
13:44 58.21 58.21 58.19 58.19 0.3K
13:45 58.21 58.21 58.21 58.21 0.1K
13:46 58.21 58.21 58.19 58.19 0.7K
13:47 58.17 58.17 58.16 58.16 0.5K
13:49 58.15 58.15 58.15 58.15 0.1K
13:50 58.12 58.14 58.12 58.14 1.8K
13:51 58.14 58.14 58.14 58.14 0.1K
13:54 58.14 58.14 58.14 58.14 0.3K
13:56 58.13 58.13 58.13 58.13 0.1K
13:57 58.14 58.14 58.14 58.14 0.2K
13:58 58.16 58.16 58.16 58.16 0.2K
13:59 58.16 58.16 58.14 58.14 0.6K
14:00 58.16 58.18 58.16 58.18 0.6K
14:01 58.19 58.19 58.19 58.19 0.1K
14:02 58.16 58.20 58.16 58.20 0.6K
14:04 58.18 58.18 58.17 58.17 0.8K
14:05 58.16 58.16 58.15 58.15 0.7K
14:06 58.15 58.15 58.15 58.15 0.2K
14:07 58.18 58.18 58.15 58.15 0.9K
14:08 58.14 58.14 58.12 58.14 1.7K
14:09 58.14 58.14 58.14 58.14 0.1K
14:12 58.15 58.15 58.15 58.15 0.6K
14:13 58.18 58.19 58.18 58.19 0.3K
14:14 58.21 58.22 58.21 58.21 0.7K
14:15 58.21 58.21 58.21 58.21 0.1K
14:16 58.20 58.20 58.19 58.20 1.5K
14:17 58.19 58.19 58.18 58.18 0.4K
14:18 58.18 58.18 58.18 58.18 0.2K
14:20 58.19 58.19 58.19 58.19 0.2K
14:21 58.18 58.18 58.18 58.18 1.9K
14:22 58.18 58.18 58.18 58.18 1.0K
14:24 58.19 58.19 58.16 58.16 3.2K
14:25 58.18 58.18 58.18 58.18 0.3K
14:26 58.15 58.15 58.15 58.15 3.9K
14:27 58.16 58.16 58.15 58.15 0.9K
14:28 58.20 58.20 58.18 58.18 0.5K
14:29 58.17 58.18 58.17 58.18 0.3K
14:31 58.21 58.21 58.21 58.21 0.4K
14:33 58.24 58.24 58.22 58.22 0.8K
14:34 58.21 58.21 58.17 58.17 1.4K
14:35 58.14 58.14 58.14 58.14 0.5K
14:36 58.15 58.15 58.15 58.15 0.2K
14:37 58.16 58.16 58.16 58.16 0.1K
14:40 58.16 58.16 58.16 58.16 0.3K
14:41 58.17 58.20 58.15 58.15 4.4K
14:42 58.15 58.15 58.13 58.13 1.0K
14:43 58.11 58.11 58.11 58.11 0.2K
14:44 58.10 58.10 58.10 58.10 0.1K
14:46 58.12 58.13 58.12 58.12 1.2K
14:47 58.11 58.11 58.08 58.08 0.5K
14:49 58.10 58.10 58.10 58.10 0.1K
14:50 58.09 58.09 58.06 58.06 0.7K
14:51 58.01 58.07 58.01 58.05 2.2K
14:53 58.09 58.10 58.09 58.10 0.3K
14:54 58.11 58.11 58.11 58.11 0.3K
14:56 58.11 58.13 58.11 58.13 0.4K
14:57 58.13 58.15 58.13 58.15 0.4K
14:58 58.14 58.14 58.14 58.14 1.1K
15:00 58.17 58.17 58.17 58.17 0.1K
15:01 58.19 58.19 58.19 58.19 0.4K
15:02 58.18 58.20 58.18 58.20 0.6K
15:03 58.20 58.22 58.20 58.20 0.5K
15:04 58.21 58.21 58.21 58.21 0.2K
15:06 58.25 58.25 58.25 58.25 0.4K
15:07 58.26 58.26 58.26 58.26 0.2K
15:08 58.26 58.26 58.25 58.25 0.9K
15:10 58.26 58.27 58.25 58.26 1.3K
15:11 58.23 58.25 58.23 58.25 0.5K
15:13 58.23 58.23 58.22 58.22 0.6K
15:14 58.23 58.26 58.23 58.26 0.7K
15:15 58.26 58.27 58.26 58.26 0.7K
15:16 58.27 58.29 58.27 58.29 0.4K
15:17 58.30 58.30 58.28 58.28 0.7K
15:18 58.28 58.28 58.28 58.28 0.4K
15:20 58.30 58.30 58.30 58.30 0.2K
15:21 58.29 58.33 58.28 58.33 1.2K
15:22 58.33 58.33 58.33 58.33 0.3K
15:23 58.34 58.34 58.32 58.33 1.2K
15:24 58.33 58.34 58.33 58.34 0.8K
15:25 58.34 58.34 58.32 58.32 1.0K
15:26 58.32 58.33 58.32 58.33 1.2K
15:27 58.32 58.32 58.31 58.32 1.4K
15:28 58.30 58.31 58.30 58.31 0.6K
15:29 58.31 58.34 58.31 58.34 2.0K
15:30 58.34 58.34 58.33 58.33 0.6K
15:31 58.30 58.31 58.29 58.29 2.6K
15:32 58.28 58.28 58.26 58.27 1.7K
15:33 58.28 58.28 58.28 58.28 0.6K
15:34 58.29 58.29 58.27 58.28 1.3K
15:35 58.27 58.27 58.26 58.27 0.8K
15:36 58.26 58.28 58.26 58.28 1.3K
15:37 58.27 58.27 58.27 58.27 0.2K
15:38 58.27 58.27 58.27 58.27 0.7K
15:39 58.28 58.28 58.27 58.27 0.5K
15:40 58.24 58.24 58.24 58.24 1.0K
15:41 58.25 58.28 58.25 58.28 1.9K
15:42 58.29 58.29 58.26 58.26 2.3K
15:43 58.28 58.28 58.27 58.27 0.8K
15:44 58.27 58.27 58.25 58.26 2.5K
15:45 58.26 58.26 58.26 58.26 0.4K
15:46 58.27 58.27 58.26 58.27 1.7K
15:47 58.27 58.30 58.27 58.30 1.8K
15:48 58.29 58.29 58.29 58.29 1.4K
15:49 58.29 58.29 58.27 58.27 3.9K
15:50 58.31 58.31 58.29 58.29 3.6K
15:51 58.30 58.30 58.29 58.30 2.3K
15:52 58.30 58.35 58.30 58.32 4.1K
15:53 58.33 58.34 58.33 58.34 2.7K
15:54 58.34 58.34 58.31 58.32 7.7K
15:55 58.32 58.34 58.30 58.34 7.9K
15:56 58.35 58.39 58.34 58.39 7.5K
15:57 58.38 58.39 58.37 58.37 7.7K
15:58 58.37 58.38 58.35 58.35 4.6K
15:59 58.36 58.38 58.33 58.38 14.2K
16:00 58.36 58.36 58.36 58.36 202.3K
16:01 58.36 58.36 58.36 58.36 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available