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 58.49 58.60 58.40 58.40 14.6K
09:31 58.47 58.47 58.42 58.42 0.5K
09:32 58.51 58.61 58.51 58.55 2.5K
09:33 58.35 58.43 58.35 58.43 2.4K
09:34 58.42 58.57 58.42 58.57 1.3K
09:35 58.57 58.60 58.57 58.60 1.3K
09:36 58.55 58.55 58.55 58.55 0.2K
09:37 58.64 58.65 58.63 58.63 2.9K
09:38 58.70 58.70 58.67 58.67 0.5K
09:39 58.66 58.66 58.66 58.66 0.2K
09:40 58.63 58.63 58.58 58.58 0.6K
09:41 58.61 58.61 58.53 58.53 0.3K
09:42 58.52 58.52 58.52 58.52 0.1K
09:43 58.56 58.56 58.56 58.56 0.5K
09:44 58.54 58.54 58.45 58.46 1.8K
09:45 58.50 58.54 58.48 58.54 2.4K
09:46 58.50 58.51 58.48 58.48 1.3K
09:47 58.48 58.50 58.48 58.49 0.6K
09:49 58.49 58.54 58.49 58.54 3.3K
09:50 58.52 58.52 58.42 58.42 13.9K
09:51 58.40 58.40 58.39 58.39 12.9K
09:52 58.41 58.43 58.41 58.42 1.0K
09:53 58.42 58.52 58.42 58.52 0.8K
09:54 58.52 58.52 58.51 58.51 0.5K
09:55 58.51 58.59 58.51 58.59 4.7K
09:56 58.58 58.60 58.58 58.58 2.0K
09:57 58.58 58.58 58.58 58.58 0.6K
09:58 58.61 58.70 58.61 58.70 0.4K
09:59 58.75 58.77 58.73 58.73 1.9K
10:00 58.75 58.76 58.71 58.71 1.8K
10:01 58.79 58.80 58.79 58.80 0.3K
10:02 58.85 58.86 58.82 58.86 1.4K
10:03 58.92 58.92 58.90 58.90 0.4K
10:04 58.90 59.01 58.90 59.01 5.7K
10:05 59.05 59.06 58.95 58.95 11.2K
10:06 58.96 58.96 58.91 58.94 1.7K
10:07 58.94 59.03 58.94 59.00 6.6K
10:08 59.03 59.04 59.00 59.00 2.9K
10:09 59.00 59.01 59.00 59.01 3.7K
10:10 59.00 59.01 58.98 59.01 6.1K
10:11 59.10 59.14 59.08 59.14 55.6K
10:12 59.13 59.17 59.13 59.14 3.1K
10:13 59.16 59.30 59.16 59.30 20.5K
10:14 59.32 59.32 59.29 59.29 3.6K
10:15 59.25 59.30 59.22 59.30 3.4K
10:16 59.30 59.33 59.30 59.32 0.6K
10:17 59.35 59.35 59.35 59.35 0.8K
10:18 59.35 59.35 59.30 59.30 2.8K
10:19 59.28 59.35 59.28 59.34 9.1K
10:21 59.40 59.45 59.40 59.45 2.4K
10:22 59.52 59.54 59.51 59.54 1.9K
10:23 59.54 59.54 59.52 59.52 1.0K
10:24 59.50 59.50 59.50 59.50 0.7K
10:25 59.53 59.55 59.53 59.55 0.7K
10:26 59.55 59.55 59.55 59.55 0.1K
10:28 59.58 59.60 59.56 59.56 1.7K
10:29 59.54 59.54 59.54 59.54 0.3K
10:30 59.51 59.52 59.49 59.52 0.8K
10:31 59.48 59.48 59.42 59.43 1.9K
10:32 59.40 59.42 59.40 59.42 0.6K
10:33 59.42 59.42 59.35 59.35 0.7K
10:34 59.34 59.34 59.34 59.34 0.2K
10:35 59.34 59.34 59.25 59.25 1.0K
10:36 59.26 59.29 59.26 59.29 0.7K
10:37 59.27 59.28 59.27 59.28 0.4K
10:38 59.28 59.32 59.28 59.32 0.6K
10:39 59.30 59.34 59.30 59.34 0.9K
10:40 59.33 59.33 59.33 59.33 0.2K
10:41 59.36 59.38 59.36 59.38 0.4K
10:42 59.41 59.41 59.41 59.41 0.2K
10:43 59.47 59.49 59.47 59.49 0.2K
10:44 59.51 59.51 59.51 59.51 0.3K
10:45 59.51 59.51 59.43 59.43 2.4K
10:46 59.46 59.53 59.46 59.53 1.0K
10:47 59.56 59.60 59.56 59.60 0.9K
10:48 59.67 59.67 59.63 59.63 0.9K
10:51 59.68 59.70 59.68 59.70 4.4K
10:52 59.70 59.75 59.70 59.74 2.0K
10:53 59.74 59.74 59.72 59.72 1.9K
10:54 59.72 59.73 59.72 59.73 0.3K
10:55 59.70 59.70 59.69 59.69 0.5K
10:56 59.67 59.69 59.60 59.60 2.1K
10:58 59.55 59.60 59.55 59.60 0.8K
10:59 59.59 59.59 59.59 59.59 0.2K
11:00 59.60 59.61 59.56 59.60 3.6K
11:01 59.63 59.65 59.63 59.65 1.2K
11:02 59.62 59.63 59.62 59.63 0.9K
11:03 59.61 59.65 59.61 59.65 0.6K
11:04 59.65 59.65 59.65 59.65 0.5K
11:05 59.61 59.65 59.61 59.65 0.8K
11:06 59.63 59.67 59.63 59.67 0.4K
11:07 59.68 59.68 59.68 59.68 0.1K
11:08 59.66 59.66 59.63 59.63 1.1K
11:09 59.62 59.62 59.60 59.60 3.2K
11:10 59.63 59.66 59.63 59.66 1.2K
11:11 59.65 59.65 59.65 59.65 0.4K
11:12 59.69 59.69 59.69 59.69 0.1K
11:13 59.67 59.68 59.67 59.68 0.5K
11:14 59.65 59.65 59.63 59.63 0.6K
11:15 59.63 59.66 59.63 59.64 1.4K
11:16 59.68 59.71 59.68 59.71 1.8K
11:17 59.72 59.72 59.72 59.72 0.1K
11:18 59.67 59.67 59.67 59.67 2.0K
11:19 59.65 59.65 59.63 59.65 0.5K
11:21 59.65 59.65 59.65 59.65 0.1K
11:22 59.66 59.66 59.60 59.60 1.3K
11:23 59.70 59.71 59.70 59.71 8.4K
11:24 59.73 59.76 59.73 59.76 0.3K
11:25 59.74 59.74 59.73 59.73 0.5K
11:26 59.76 59.79 59.76 59.79 0.9K
11:27 59.79 59.80 59.65 59.65 10.4K
11:28 59.63 59.64 59.62 59.62 0.9K
11:29 59.65 59.68 59.65 59.68 0.4K
11:30 59.70 59.85 59.70 59.84 7.6K
11:31 59.81 59.81 59.80 59.80 4.9K
11:32 59.81 59.81 59.81 59.81 0.2K
11:33 59.83 59.84 59.83 59.84 0.3K
11:35 59.86 59.87 59.86 59.87 0.6K
11:36 59.91 59.91 59.90 59.90 1.9K
11:37 59.92 59.95 59.92 59.94 0.5K
11:38 59.92 59.92 59.91 59.91 1.3K
11:39 59.91 59.91 59.90 59.90 0.8K
11:40 59.87 59.87 59.85 59.85 1.0K
11:41 59.85 59.86 59.85 59.86 1.3K
11:42 59.84 59.89 59.84 59.89 1.2K
11:44 59.91 59.91 59.91 59.91 0.1K
11:45 59.92 59.94 59.92 59.92 1.2K
11:47 59.95 59.98 59.95 59.96 3.3K
11:48 59.95 59.99 59.93 59.94 1.1K
11:49 59.97 59.97 59.97 59.97 0.3K
11:50 59.99 60.00 59.99 60.00 13.7K
11:51 60.01 60.01 59.99 59.99 1.0K
11:52 59.97 60.00 59.97 60.00 1.3K
11:53 59.98 59.98 59.96 59.96 0.8K
11:54 59.98 59.98 59.98 59.98 0.1K
11:56 60.02 60.02 60.02 60.02 0.3K
11:57 60.01 60.01 60.01 60.01 1.2K
11:58 60.01 60.02 60.01 60.01 1.8K
11:59 60.00 60.01 60.00 60.01 0.7K
12:01 60.04 60.04 60.03 60.03 0.8K
12:02 60.05 60.09 60.05 60.09 1.4K
12:03 60.06 60.06 60.06 60.06 1.1K
12:04 60.07 60.07 60.02 60.02 1.0K
12:05 60.03 60.04 60.03 60.04 0.4K
12:06 60.04 60.05 60.04 60.05 0.8K
12:07 60.06 60.06 60.02 60.02 1.1K
12:08 60.05 60.05 60.03 60.04 1.0K
12:09 60.03 60.04 60.00 60.00 3.8K
12:10 60.01 60.04 60.01 60.04 1.4K
12:11 60.03 60.03 59.89 59.89 14.0K
12:12 59.85 59.94 59.85 59.94 13.8K
12:14 59.94 59.98 59.94 59.98 0.9K
12:15 59.99 59.99 59.99 59.99 0.5K
12:16 59.99 60.02 59.99 60.02 1.2K
12:17 60.06 60.10 60.06 60.10 2.1K
12:18 60.10 60.10 60.09 60.10 1.6K
12:19 60.11 60.12 60.11 60.12 1.2K
12:20 60.12 60.12 60.09 60.09 1.6K
12:21 60.09 60.09 60.09 60.09 0.5K
12:22 60.09 60.09 60.09 60.09 0.1K
12:23 60.14 60.17 60.14 60.17 2.9K
12:24 60.18 60.18 60.15 60.15 0.7K
12:25 60.06 60.06 60.01 60.01 2.1K
12:26 60.02 60.04 60.02 60.04 0.8K
12:27 60.06 60.06 60.06 60.06 0.3K
12:29 60.08 60.08 60.08 60.08 0.1K
12:30 60.08 60.08 60.08 60.08 0.1K
12:31 60.10 60.10 60.10 60.10 0.2K
12:32 60.17 60.19 60.11 60.11 5.4K
12:33 60.09 60.13 60.09 60.13 0.7K
12:34 60.16 60.22 60.16 60.21 5.4K
12:35 60.19 60.25 60.17 60.25 2.1K
12:36 60.25 60.28 60.25 60.28 1.2K
12:37 60.30 60.33 60.30 60.33 2.9K
12:38 60.35 60.39 60.32 60.39 3.8K
12:39 60.41 60.41 60.35 60.35 5.8K
12:40 60.42 60.42 60.30 60.31 4.2K
12:41 60.28 60.37 60.28 60.37 1.6K
12:42 60.33 60.33 60.32 60.33 0.7K
12:43 60.32 60.34 60.32 60.34 0.5K
12:45 60.37 60.38 60.37 60.38 0.5K
12:46 60.35 60.35 60.35 60.35 1.8K
12:47 60.33 60.34 60.31 60.31 0.9K
12:48 60.30 60.34 60.30 60.34 0.9K
12:49 60.33 60.33 60.33 60.33 0.1K
12:50 60.33 60.33 60.31 60.31 0.3K
12:51 60.34 60.36 60.34 60.36 1.1K
12:52 60.38 60.38 60.32 60.32 3.1K
12:53 60.34 60.34 60.34 60.34 0.1K
12:54 60.38 60.38 60.38 60.38 0.3K
12:55 60.38 60.39 60.38 60.39 0.6K
12:56 60.40 60.40 60.40 60.40 0.5K
12:57 60.40 60.40 60.39 60.40 1.9K
12:58 60.42 60.42 60.42 60.42 0.1K
12:59 60.38 60.38 60.36 60.37 1.6K
13:00 60.38 60.40 60.36 60.40 0.6K
13:01 60.37 60.39 60.37 60.39 0.6K
13:02 60.40 60.40 60.40 60.40 0.1K
13:03 60.40 60.42 60.40 60.42 0.8K
13:04 60.43 60.44 60.43 60.44 0.3K
13:05 60.45 60.48 60.45 60.48 1.4K
13:06 60.45 60.45 60.44 60.44 0.6K
13:07 60.43 60.43 60.40 60.41 1.0K
13:08 60.39 60.40 60.39 60.40 0.3K
13:09 60.40 60.42 60.40 60.42 0.6K
13:10 60.41 60.44 60.38 60.44 1.6K
13:11 60.43 60.43 60.41 60.41 1.4K
13:12 60.40 60.42 60.40 60.40 0.4K
13:13 60.41 60.42 60.41 60.42 0.3K
13:14 60.42 60.42 60.41 60.42 2.6K
13:15 60.43 60.43 60.37 60.37 3.0K
13:16 60.38 60.38 60.38 60.38 0.1K
13:18 60.38 60.39 60.38 60.39 1.4K
13:19 60.42 60.48 60.42 60.48 0.7K
13:20 60.45 60.52 60.44 60.52 3.0K
13:21 60.53 60.53 60.51 60.51 0.5K
13:22 60.52 60.53 60.50 60.53 1.8K
13:23 60.52 60.53 60.52 60.53 0.9K
13:24 60.53 60.53 60.53 60.53 0.2K
13:25 60.53 60.53 60.52 60.52 1.3K
13:26 60.52 60.57 60.51 60.57 1.8K
13:27 60.56 60.57 60.56 60.57 0.5K
13:29 60.57 60.57 60.54 60.55 1.6K
13:30 60.53 60.55 60.52 60.52 1.1K
13:31 60.51 60.54 60.51 60.54 0.8K
13:32 60.59 60.59 60.59 60.59 5.1K
13:33 60.65 60.65 60.64 60.64 2.5K
13:34 60.64 60.64 60.64 60.64 0.8K
13:35 60.64 60.66 60.64 60.66 1.8K
13:36 60.65 60.69 60.65 60.69 0.5K
13:37 60.70 60.70 60.70 60.70 0.1K
13:38 60.67 60.67 60.65 60.65 1.9K
13:39 60.63 60.63 60.61 60.62 1.1K
13:40 60.61 60.61 60.61 60.61 0.1K
13:41 60.60 60.61 60.60 60.61 1.0K
13:42 60.62 60.62 60.62 60.62 0.8K
13:43 60.62 60.63 60.62 60.63 2.2K
13:44 60.64 60.64 60.60 60.60 1.0K
13:46 60.59 60.64 60.59 60.64 2.9K
13:47 60.65 60.66 60.63 60.65 0.5K
13:49 60.66 60.66 60.66 60.66 0.7K
13:50 60.67 60.69 60.67 60.69 1.2K
13:51 60.71 60.71 60.71 60.71 0.2K
13:52 60.72 60.72 60.72 60.72 0.3K
13:53 60.73 60.73 60.72 60.73 1.9K
13:54 60.73 60.73 60.71 60.71 1.0K
13:55 60.69 60.69 60.69 60.69 0.3K
13:56 60.70 60.70 60.70 60.70 0.5K
13:57 60.70 60.70 60.70 60.70 0.5K
13:58 60.68 60.68 60.65 60.65 0.8K
13:59 60.66 60.66 60.66 60.66 0.5K
14:00 60.65 60.65 60.61 60.64 1.9K
14:02 60.65 60.65 60.63 60.63 0.3K
14:03 60.65 60.67 60.63 60.64 2.5K
14:04 60.65 60.65 60.65 60.65 0.3K
14:05 60.66 60.66 60.65 60.65 4.4K
14:06 60.66 60.66 60.65 60.65 1.3K
14:07 60.64 60.64 60.63 60.64 0.8K
14:08 60.66 60.67 60.66 60.67 0.5K
14:10 60.59 60.60 60.56 60.59 3.0K
14:11 60.60 60.62 60.59 60.62 0.8K
14:13 60.60 60.60 60.56 60.57 1.0K
14:15 60.56 60.56 60.55 60.55 2.4K
14:16 60.55 60.62 60.55 60.62 1.0K
14:17 60.64 60.64 60.64 60.64 0.8K
14:18 60.65 60.68 60.59 60.59 9.7K
14:19 60.58 60.60 60.58 60.58 0.6K
14:20 60.57 60.57 60.55 60.55 0.5K
14:21 60.55 60.57 60.55 60.57 0.3K
14:22 60.53 60.53 60.52 60.52 0.7K
14:23 60.54 60.54 60.54 60.54 0.8K
14:24 60.50 60.50 60.50 60.50 0.9K
14:25 60.53 60.53 60.48 60.49 1.4K
14:26 60.49 60.49 60.49 60.49 0.6K
14:27 60.51 60.58 60.51 60.58 0.9K
14:28 60.58 60.58 60.58 60.58 0.2K
14:29 60.57 60.61 60.57 60.59 2.6K
14:30 60.61 60.67 60.61 60.67 1.5K
14:31 60.65 60.65 60.65 60.65 0.3K
14:32 60.66 60.66 60.63 60.63 6.5K
14:33 60.63 60.63 60.59 60.59 5.1K
14:34 60.59 60.60 60.58 60.60 1.8K
14:35 60.61 60.64 60.60 60.60 1.4K
14:36 60.60 60.60 60.56 60.56 1.7K
14:37 60.55 60.56 60.55 60.56 0.5K
14:38 60.61 60.61 60.61 60.61 2.0K
14:39 60.63 60.63 60.58 60.58 2.6K
14:41 60.58 60.60 60.58 60.60 0.5K
14:42 60.59 60.59 60.58 60.58 0.6K
14:43 60.59 60.59 60.57 60.57 1.2K
14:44 60.57 60.57 60.56 60.56 0.5K
14:45 60.57 60.57 60.56 60.57 1.8K
14:46 60.57 60.57 60.56 60.57 2.3K
14:47 60.58 60.58 60.58 60.58 0.7K
14:48 60.57 60.59 60.57 60.59 0.9K
14:49 60.58 60.60 60.58 60.60 0.9K
14:50 60.61 60.61 60.59 60.59 1.4K
14:51 60.58 60.58 60.58 60.58 0.4K
14:52 60.59 60.61 60.58 60.59 1.1K
14:54 60.58 60.58 60.56 60.56 1.0K
14:55 60.56 60.56 60.54 60.54 0.8K
14:56 60.53 60.53 60.45 60.46 1.7K
14:57 60.46 60.46 60.45 60.45 0.4K
14:58 60.46 60.46 60.38 60.38 2.2K
14:59 60.36 60.37 60.36 60.37 0.5K
15:00 60.37 60.40 60.37 60.40 1.0K
15:01 60.39 60.39 60.38 60.38 1.1K
15:02 60.38 60.42 60.38 60.42 1.7K
15:05 60.43 60.47 60.43 60.47 0.8K
15:07 60.48 60.50 60.48 60.50 0.6K
15:08 60.49 60.49 60.48 60.49 2.5K
15:09 60.48 60.52 60.48 60.51 3.2K
15:10 60.52 60.52 60.51 60.51 0.5K
15:11 60.49 60.53 60.49 60.53 1.0K
15:12 60.54 60.54 60.54 60.54 0.1K
15:13 60.56 60.59 60.56 60.59 0.4K
15:14 60.58 60.60 60.58 60.60 0.8K
15:15 60.60 60.64 60.60 60.64 1.7K
15:16 60.65 60.65 60.64 60.64 1.4K
15:17 60.65 60.67 60.65 60.67 0.6K
15:19 60.68 60.74 60.68 60.74 8.7K
15:20 60.72 60.72 60.68 60.68 2.2K
15:21 60.69 60.70 60.69 60.69 0.7K
15:22 60.70 60.70 60.67 60.67 1.1K
15:23 60.65 60.67 60.63 60.63 2.0K
15:24 60.65 60.65 60.62 60.62 0.6K
15:25 60.62 60.62 60.60 60.60 0.6K
15:26 60.59 60.60 60.59 60.60 1.3K
15:27 60.61 60.61 60.60 60.60 1.9K
15:28 60.61 60.61 60.60 60.61 1.8K
15:29 60.61 60.63 60.61 60.62 0.7K
15:30 60.63 60.65 60.63 60.63 3.4K
15:31 60.64 60.65 60.64 60.65 2.2K
15:32 60.64 60.65 60.64 60.65 0.9K
15:34 60.64 60.68 60.64 60.66 6.3K
15:35 60.66 60.67 60.66 60.67 0.9K
15:37 60.68 60.69 60.68 60.68 3.4K
15:38 60.67 60.68 60.66 60.66 3.0K
15:39 60.67 60.67 60.67 60.67 0.8K
15:40 60.67 60.72 60.67 60.69 8.8K
15:41 60.69 60.69 60.68 60.68 0.6K
15:42 60.69 60.69 60.66 60.66 2.7K
15:43 60.65 60.65 60.62 60.62 1.8K
15:44 60.61 60.61 60.57 60.61 3.9K
15:45 60.60 60.60 60.57 60.57 1.8K
15:46 60.55 60.58 60.55 60.58 2.5K
15:47 60.58 60.58 60.55 60.55 2.7K
15:48 60.56 60.56 60.54 60.54 3.2K
15:49 60.55 60.56 60.53 60.55 3.5K
15:50 60.54 60.66 60.54 60.65 13.5K
15:51 60.66 60.67 60.65 60.66 3.3K
15:52 60.65 60.65 60.63 60.65 6.8K
15:53 60.64 60.67 60.64 60.67 3.0K
15:54 60.68 60.68 60.64 60.64 11.0K
15:55 60.63 60.70 60.63 60.70 19.0K
15:56 60.71 60.76 60.71 60.76 7.1K
15:57 60.76 60.77 60.74 60.75 11.2K
15:58 60.73 60.75 60.72 60.72 9.6K
15:59 60.72 60.74 60.72 60.72 11.8K
16:00 60.73 60.73 60.73 60.73 375.6K
16:01 60.73 60.73 60.73 60.73 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available