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 61.19 61.19 61.19 61.19 5.3K
09:31 61.11 61.11 61.11 61.11 0.2K
09:32 61.26 61.26 61.26 61.26 1.1K
09:36 61.17 61.17 61.17 61.17 0.1K
09:37 61.13 61.16 61.13 61.16 1.4K
09:38 61.10 61.10 61.08 61.08 2.4K
09:39 61.15 61.15 61.15 61.15 0.5K
09:40 61.13 61.13 61.13 61.13 0.2K
09:41 61.08 61.08 61.04 61.05 0.7K
09:42 61.03 61.03 61.03 61.03 0.8K
09:43 61.00 61.00 60.88 60.94 4.2K
09:44 60.80 60.83 60.80 60.83 1.3K
09:45 60.78 60.78 60.72 60.72 1.6K
09:46 60.75 60.82 60.75 60.82 1.1K
09:47 60.88 60.90 60.88 60.90 1.2K
09:50 60.86 60.87 60.86 60.87 1.9K
09:53 60.90 60.91 60.90 60.91 0.4K
09:55 60.87 60.87 60.85 60.85 3.6K
09:56 60.84 60.85 60.84 60.85 0.3K
09:59 60.90 60.98 60.90 60.98 1.7K
10:00 60.97 61.00 60.97 61.00 0.4K
10:02 61.11 61.14 61.11 61.14 0.3K
10:03 61.13 61.17 61.13 61.17 0.8K
10:04 61.18 61.18 61.18 61.18 0.2K
10:05 61.21 61.22 61.19 61.19 1.4K
10:06 61.19 61.19 61.18 61.18 0.3K
10:07 61.20 61.21 61.19 61.21 1.8K
10:08 61.24 61.27 61.24 61.27 0.8K
10:09 61.26 61.26 61.24 61.24 0.6K
10:10 61.23 61.23 61.20 61.20 0.7K
10:12 61.16 61.24 61.16 61.24 1.3K
10:13 61.24 61.24 61.24 61.24 0.1K
10:14 61.26 61.28 61.26 61.28 0.3K
10:15 61.27 61.27 61.27 61.27 0.7K
10:16 61.27 61.30 61.27 61.30 0.6K
10:17 61.31 61.34 61.31 61.34 0.4K
10:18 61.37 61.37 61.37 61.37 0.1K
10:19 61.35 61.35 61.35 61.35 0.5K
10:20 61.33 61.39 61.31 61.39 1.0K
10:21 61.37 61.37 61.36 61.36 0.4K
10:22 61.32 61.32 61.32 61.32 0.1K
10:24 61.31 61.31 61.31 61.31 0.1K
10:25 61.30 61.30 61.30 61.30 0.1K
10:26 61.30 61.30 61.30 61.30 0.3K
10:27 61.29 61.29 61.29 61.29 0.1K
10:28 61.28 61.28 61.25 61.25 0.5K
10:29 61.24 61.25 61.24 61.25 0.5K
10:30 61.27 61.27 61.27 61.27 0.2K
10:31 61.22 61.25 61.22 61.25 1.2K
10:32 61.24 61.25 61.24 61.25 0.4K
10:33 61.25 61.29 61.25 61.29 0.5K
10:35 61.27 61.27 61.27 61.27 0.7K
10:36 61.27 61.28 61.26 61.26 0.7K
10:39 61.22 61.22 61.18 61.18 0.9K
10:40 61.21 61.26 61.21 61.24 1.1K
10:41 61.21 61.21 61.18 61.18 0.4K
10:44 61.20 61.20 61.20 61.20 0.5K
10:46 61.21 61.28 61.21 61.28 0.6K
10:47 61.25 61.25 61.24 61.24 0.6K
10:49 61.25 61.26 61.25 61.26 0.7K
10:51 61.24 61.24 61.21 61.21 0.5K
10:52 61.20 61.20 61.20 61.20 0.1K
10:53 61.16 61.16 61.16 61.16 0.2K
10:54 61.16 61.16 61.16 61.16 0.1K
10:55 61.18 61.19 61.18 61.18 0.3K
10:56 61.17 61.22 61.16 61.22 0.9K
10:59 61.24 61.25 61.24 61.25 0.3K
11:00 61.26 61.26 61.25 61.25 0.4K
11:01 61.27 61.27 61.27 61.27 0.4K
11:02 61.28 61.29 61.28 61.29 0.5K
11:03 61.27 61.27 61.27 61.27 0.5K
11:04 61.26 61.26 61.26 61.26 0.2K
11:06 61.31 61.35 61.31 61.35 0.4K
11:07 61.34 61.35 61.32 61.35 0.8K
11:08 61.34 61.34 61.32 61.32 0.6K
11:09 61.30 61.30 61.30 61.30 0.1K
11:10 61.32 61.32 61.32 61.32 0.5K
11:11 61.35 61.35 61.31 61.31 0.5K
11:12 61.33 61.33 61.27 61.27 1.0K
11:14 61.28 61.28 61.28 61.28 0.1K
11:15 61.29 61.29 61.28 61.28 0.6K
11:16 61.29 61.29 61.29 61.29 1.1K
11:17 61.31 61.31 61.31 61.31 0.3K
11:18 61.32 61.32 61.30 61.31 0.5K
11:19 61.33 61.33 61.33 61.33 0.2K
11:20 61.33 61.33 61.33 61.33 0.1K
11:21 61.32 61.32 61.30 61.31 0.5K
11:22 61.31 61.31 61.29 61.29 0.2K
11:23 61.33 61.33 61.31 61.31 1.4K
11:27 61.35 61.35 61.35 61.35 0.4K
11:28 61.36 61.37 61.36 61.37 0.5K
11:29 61.36 61.36 61.32 61.35 0.9K
11:30 61.36 61.37 61.36 61.37 0.3K
11:31 61.37 61.37 61.37 61.37 0.1K
11:32 61.36 61.36 61.36 61.36 0.2K
11:33 61.39 61.41 61.39 61.41 0.3K
11:34 61.44 61.44 61.44 61.44 0.1K
11:35 61.48 61.48 61.48 61.48 1.0K
11:36 61.48 61.49 61.48 61.48 0.8K
11:37 61.47 61.47 61.46 61.46 0.9K
11:38 61.45 61.45 61.45 61.45 0.1K
11:39 61.42 61.42 61.42 61.42 0.2K
11:40 61.43 61.43 61.43 61.43 0.2K
11:42 61.44 61.44 61.44 61.44 0.3K
11:43 61.42 61.43 61.41 61.41 0.9K
11:44 61.42 61.42 61.42 61.42 0.2K
11:45 61.42 61.42 61.41 61.41 0.7K
11:46 61.41 61.41 61.41 61.41 0.2K
11:47 61.41 61.41 61.41 61.41 0.2K
11:49 61.42 61.42 61.42 61.42 0.2K
11:50 61.41 61.41 61.41 61.41 0.1K
11:51 61.43 61.43 61.39 61.39 0.8K
11:52 61.39 61.39 61.38 61.38 0.5K
11:53 61.37 61.37 61.37 61.37 0.1K
11:54 61.36 61.37 61.36 61.37 0.5K
11:55 61.38 61.38 61.34 61.34 1.1K
11:56 61.35 61.35 61.35 61.35 0.3K
11:57 61.34 61.34 61.32 61.32 0.5K
11:59 61.32 61.32 61.32 61.32 0.3K
12:00 61.34 61.34 61.33 61.33 0.7K
12:01 61.32 61.32 61.32 61.32 0.4K
12:02 61.33 61.33 61.33 61.33 0.5K
12:04 61.32 61.32 61.31 61.31 1.0K
12:05 61.32 61.33 61.32 61.33 0.4K
12:06 61.34 61.35 61.34 61.35 0.6K
12:07 61.36 61.37 61.36 61.37 0.3K
12:09 61.40 61.40 61.38 61.38 0.7K
12:10 61.40 61.41 61.38 61.41 0.5K
12:12 61.41 61.41 61.41 61.41 0.4K
12:13 61.42 61.46 61.42 61.45 1.1K
12:14 61.45 61.45 61.45 61.45 0.5K
12:15 61.46 61.47 61.46 61.47 0.4K
12:16 61.47 61.47 61.47 61.47 0.4K
12:17 61.46 61.46 61.46 61.46 0.7K
12:18 61.45 61.45 61.45 61.45 0.4K
12:19 61.42 61.45 61.42 61.45 0.9K
12:20 61.43 61.43 61.43 61.43 0.1K
12:21 61.44 61.44 61.44 61.44 0.1K
12:22 61.45 61.45 61.45 61.45 0.1K
12:23 61.43 61.45 61.43 61.45 0.7K
12:25 61.48 61.48 61.46 61.46 1.4K
12:26 61.46 61.46 61.43 61.43 1.4K
12:27 61.43 61.43 61.43 61.43 0.1K
12:28 61.43 61.43 61.43 61.43 0.1K
12:29 61.44 61.44 61.44 61.44 0.2K
12:30 61.45 61.50 61.45 61.50 15.7K
12:31 61.49 61.49 61.48 61.48 1.1K
12:32 61.48 61.48 61.48 61.48 0.1K
12:33 61.48 61.48 61.48 61.48 0.2K
12:34 61.46 61.47 61.46 61.47 0.4K
12:36 61.49 61.49 61.49 61.49 0.1K
12:37 61.48 61.48 61.48 61.48 1.1K
12:39 61.49 61.49 61.49 61.49 0.2K
12:40 61.48 61.48 61.47 61.47 0.3K
12:41 61.47 61.47 61.47 61.47 0.8K
12:44 61.48 61.48 61.47 61.47 0.3K
12:46 61.46 61.46 61.46 61.46 0.6K
12:47 61.44 61.44 61.44 61.44 0.3K
12:48 61.41 61.41 61.40 61.40 0.3K
12:49 61.41 61.41 61.41 61.41 0.4K
12:50 61.42 61.42 61.42 61.42 0.4K
12:51 61.44 61.49 61.44 61.49 0.9K
12:52 61.50 61.50 61.50 61.50 0.4K
12:55 61.53 61.53 61.53 61.53 0.3K
12:56 61.53 61.53 61.53 61.53 0.3K
12:57 61.50 61.54 61.50 61.54 0.7K
12:58 61.53 61.53 61.49 61.51 0.4K
13:00 61.51 61.51 61.51 61.51 0.4K
13:01 61.50 61.50 61.48 61.48 0.7K
13:02 61.46 61.47 61.46 61.47 0.5K
13:04 61.48 61.48 61.46 61.46 1.5K
13:05 61.47 61.50 61.47 61.50 0.7K
13:07 61.49 61.49 61.49 61.49 0.2K
13:08 61.50 61.50 61.49 61.49 0.3K
13:09 61.50 61.51 61.50 61.51 0.3K
13:10 61.52 61.52 61.49 61.49 0.7K
13:11 61.47 61.47 61.47 61.47 0.1K
13:14 61.47 61.47 61.47 61.47 1.0K
13:15 61.47 61.47 61.47 61.47 0.4K
13:16 61.46 61.46 61.46 61.46 0.4K
13:17 61.46 61.47 61.46 61.47 0.7K
13:19 61.47 61.47 61.47 61.47 0.1K
13:20 61.49 61.49 61.49 61.49 0.5K
13:21 61.48 61.48 61.48 61.48 0.1K
13:23 61.48 61.48 61.48 61.48 0.1K
13:25 61.48 61.48 61.47 61.47 1.1K
13:27 61.48 61.48 61.48 61.48 0.2K
13:28 61.48 61.50 61.48 61.50 0.6K
13:31 61.51 61.53 61.51 61.53 0.6K
13:32 61.52 61.52 61.48 61.48 1.1K
13:33 61.49 61.52 61.49 61.52 0.8K
13:36 61.57 61.57 61.57 61.57 0.2K
13:37 61.59 61.59 61.56 61.56 0.6K
13:39 61.60 61.61 61.60 61.61 0.5K
13:42 61.62 61.62 61.62 61.62 0.2K
13:43 61.63 61.63 61.63 61.63 0.2K
13:44 61.63 61.63 61.61 61.61 0.7K
13:45 61.64 61.64 61.62 61.63 1.0K
13:46 61.59 61.59 61.59 61.59 1.3K
13:47 61.60 61.60 61.60 61.60 0.1K
13:48 61.60 61.61 61.60 61.61 0.6K
13:49 61.63 61.63 61.63 61.63 0.1K
13:51 61.61 61.61 61.60 61.60 0.5K
13:52 61.59 61.59 61.59 61.59 0.4K
13:53 61.61 61.64 61.61 61.64 1.0K
13:54 61.64 61.64 61.64 61.64 0.1K
13:55 61.64 61.64 61.64 61.64 0.4K
13:58 61.67 61.67 61.67 61.67 0.4K
13:59 61.69 61.69 61.69 61.69 0.2K
14:00 61.69 61.69 61.68 61.68 0.9K
14:01 61.68 61.71 61.68 61.71 0.8K
14:02 61.72 61.73 61.72 61.73 1.0K
14:03 61.71 61.72 61.69 61.69 1.2K
14:04 61.72 61.72 61.72 61.72 0.7K
14:05 61.72 61.72 61.72 61.72 0.2K
14:07 61.74 61.74 61.73 61.73 1.1K
14:08 61.74 61.75 61.74 61.75 1.2K
14:09 61.74 61.74 61.74 61.74 0.1K
14:10 61.74 61.75 61.74 61.75 0.6K
14:11 61.75 61.75 61.75 61.75 0.1K
14:12 61.76 61.77 61.75 61.77 0.8K
14:13 61.79 61.79 61.78 61.78 0.5K
14:14 61.77 61.77 61.75 61.75 0.8K
14:15 61.74 61.74 61.74 61.74 0.3K
14:16 61.76 61.76 61.76 61.76 0.1K
14:17 61.76 61.76 61.76 61.76 0.4K
14:19 61.74 61.76 61.74 61.76 0.7K
14:20 61.77 61.80 61.77 61.80 1.0K
14:22 61.78 61.78 61.76 61.76 0.7K
14:23 61.74 61.74 61.74 61.74 0.6K
14:26 61.72 61.72 61.72 61.72 0.5K
14:27 61.71 61.71 61.71 61.71 0.1K
14:28 61.66 61.66 61.66 61.66 1.0K
14:29 61.67 61.67 61.66 61.66 1.3K
14:30 61.60 61.60 61.59 61.59 1.0K
14:32 61.59 61.59 61.58 61.58 0.4K
14:33 61.58 61.59 61.57 61.59 1.2K
14:34 61.59 61.59 61.59 61.59 0.2K
14:35 61.60 61.60 61.60 61.60 1.3K
14:36 61.60 61.60 61.60 61.60 1.0K
14:37 61.60 61.61 61.60 61.61 0.8K
14:38 61.61 61.61 61.61 61.61 0.2K
14:39 61.61 61.61 61.54 61.56 2.2K
14:40 61.56 61.59 61.56 61.59 1.0K
14:41 61.59 61.59 61.58 61.58 1.0K
14:42 61.57 61.59 61.57 61.59 0.5K
14:44 61.57 61.57 61.57 61.57 0.4K
14:45 61.54 61.54 61.54 61.54 1.4K
14:46 61.56 61.56 61.56 61.56 1.0K
14:47 61.56 61.56 61.56 61.56 1.9K
14:48 61.56 61.56 61.56 61.56 0.2K
14:49 61.57 61.58 61.56 61.56 1.3K
14:50 61.55 61.55 61.52 61.55 1.3K
14:52 61.55 61.56 61.53 61.53 3.1K
14:53 61.54 61.54 61.53 61.53 1.5K
14:54 61.54 61.54 61.54 61.54 2.2K
14:55 61.55 61.55 61.52 61.52 1.5K
14:56 61.55 61.56 61.55 61.56 5.0K
14:57 61.57 61.58 61.57 61.58 1.6K
14:59 61.58 61.58 61.55 61.55 3.2K
15:00 61.55 61.55 61.55 61.55 5.2K
15:01 61.55 61.55 61.54 61.54 0.4K
15:02 61.54 61.55 61.54 61.55 1.4K
15:03 61.55 61.55 61.55 61.55 0.1K
15:04 61.56 61.56 61.55 61.55 0.6K
15:05 61.56 61.56 61.55 61.55 1.9K
15:06 61.56 61.56 61.56 61.56 3.8K
15:07 61.56 61.56 61.56 61.56 0.6K
15:08 61.55 61.55 61.55 61.55 0.5K
15:09 61.53 61.53 61.53 61.53 0.3K
15:10 61.53 61.53 61.53 61.53 0.3K
15:11 61.52 61.52 61.52 61.52 0.4K
15:12 61.52 61.53 61.52 61.52 3.8K
15:13 61.51 61.51 61.51 61.51 1.0K
15:14 61.50 61.50 61.50 61.50 0.5K
15:15 61.50 61.50 61.49 61.49 0.9K
15:16 61.48 61.49 61.48 61.49 1.0K
15:17 61.48 61.48 61.47 61.47 0.5K
15:18 61.46 61.46 61.46 61.46 0.1K
15:19 61.45 61.45 61.45 61.45 0.3K
15:22 61.42 61.42 61.42 61.42 0.3K
15:23 61.42 61.42 61.42 61.42 0.5K
15:24 61.42 61.42 61.42 61.42 0.1K
15:25 61.43 61.44 61.43 61.44 1.2K
15:26 61.44 61.44 61.44 61.44 0.4K
15:27 61.44 61.44 61.44 61.44 1.5K
15:28 61.43 61.43 61.43 61.43 0.3K
15:30 61.42 61.42 61.42 61.42 1.3K
15:31 61.42 61.42 61.40 61.40 1.1K
15:32 61.40 61.40 61.40 61.40 1.6K
15:33 61.39 61.39 61.39 61.39 2.2K
15:34 61.39 61.39 61.39 61.39 0.1K
15:35 61.38 61.38 61.38 61.38 0.1K
15:36 61.38 61.39 61.38 61.39 2.4K
15:37 61.38 61.38 61.36 61.36 1.9K
15:39 61.36 61.36 61.36 61.36 0.2K
15:40 61.34 61.34 61.33 61.34 2.0K
15:41 61.33 61.33 61.33 61.33 0.8K
15:42 61.32 61.32 61.32 61.32 0.2K
15:43 61.32 61.32 61.31 61.31 0.2K
15:44 61.33 61.33 61.33 61.33 2.0K
15:45 61.32 61.32 61.32 61.32 0.7K
15:46 61.33 61.33 61.32 61.32 0.6K
15:47 61.32 61.33 61.32 61.33 0.2K
15:48 61.32 61.32 61.31 61.31 1.4K
15:49 61.32 61.32 61.29 61.29 1.7K
15:50 61.37 61.40 61.36 61.39 11.1K
15:51 61.40 61.45 61.40 61.45 3.6K
15:52 61.43 61.43 61.43 61.43 1.7K
15:53 61.45 61.46 61.45 61.46 2.5K
15:54 61.45 61.45 61.44 61.44 2.2K
15:55 61.46 61.48 61.46 61.48 2.9K
15:56 61.49 61.50 61.48 61.49 6.0K
15:57 61.49 61.50 61.49 61.49 4.9K
15:58 61.48 61.49 61.47 61.47 4.3K
15:59 61.48 61.50 61.48 61.49 13.7K
16:00 61.49 61.49 61.49 61.49 179.2K
16:01 61.49 61.49 61.49 61.49 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available