Magna Intl

MGA
🏛️ canada →
67.69
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 63.40 63.68 63.40 63.40 14.7K
09:31 63.39 63.47 63.39 63.47 0.6K
09:32 63.40 63.43 63.36 63.36 1.4K
09:33 63.37 63.45 63.37 63.45 2.0K
09:34 63.38 63.38 63.28 63.34 4.4K
09:35 63.30 63.40 63.30 63.38 3.4K
09:37 63.36 63.36 63.31 63.31 2.1K
09:38 63.33 63.35 63.33 63.35 0.5K
09:39 63.32 63.34 63.30 63.34 0.8K
09:40 63.36 63.36 63.26 63.26 0.6K
09:41 63.27 63.28 63.27 63.28 0.4K
09:42 63.35 63.35 63.35 63.35 0.1K
09:43 63.35 63.35 63.29 63.32 1.4K
09:44 63.31 63.41 63.31 63.41 0.7K
09:45 63.42 63.42 63.36 63.36 1.3K
09:46 63.31 63.31 63.28 63.29 0.4K
09:47 63.29 63.29 63.22 63.22 0.7K
09:48 63.20 63.25 63.20 63.25 0.5K
09:49 63.27 63.28 63.27 63.28 0.3K
09:50 63.25 63.25 63.24 63.24 0.5K
09:52 63.27 63.31 63.25 63.31 0.8K
09:53 63.31 63.31 63.31 63.31 0.1K
09:54 63.31 63.31 63.31 63.31 0.1K
09:55 63.31 63.31 63.31 63.31 0.3K
09:56 63.36 63.36 63.33 63.35 1.6K
09:58 63.33 63.33 63.33 63.33 0.5K
09:59 63.32 63.32 63.31 63.31 0.2K
10:00 63.38 63.38 63.29 63.29 1.5K
10:01 63.33 63.33 63.33 63.33 0.6K
10:02 63.30 63.44 63.30 63.44 2.7K
10:03 63.40 63.43 63.40 63.43 1.2K
10:04 63.43 63.43 63.42 63.42 0.2K
10:05 63.41 63.52 63.41 63.51 3.8K
10:06 63.52 63.58 63.52 63.58 0.9K
10:07 63.57 63.63 63.57 63.59 0.9K
10:08 63.59 63.59 63.59 63.59 0.1K
10:09 63.63 63.64 63.63 63.64 0.3K
10:10 63.64 63.64 63.64 63.64 0.9K
10:11 63.62 63.62 63.57 63.57 2.4K
10:12 63.59 63.59 63.59 63.59 0.2K
10:13 63.62 63.67 63.62 63.67 0.8K
10:14 63.69 63.71 63.67 63.67 1.3K
10:15 63.69 63.74 63.69 63.73 1.6K
10:16 63.72 63.77 63.72 63.77 0.5K
10:17 63.78 63.79 63.78 63.79 1.1K
10:18 63.80 63.80 63.80 63.80 1.3K
10:19 63.85 63.86 63.85 63.86 0.3K
10:20 63.86 63.86 63.75 63.75 2.2K
10:21 63.72 63.77 63.72 63.77 0.5K
10:22 63.76 63.76 63.71 63.72 1.4K
10:23 63.71 63.75 63.71 63.75 0.5K
10:24 63.76 63.76 63.76 63.76 0.2K
10:25 63.75 63.76 63.74 63.75 0.8K
10:26 63.76 63.79 63.76 63.78 1.0K
10:27 63.79 63.79 63.79 63.79 0.1K
10:28 63.76 63.84 63.76 63.84 0.9K
10:29 63.83 63.86 63.83 63.86 0.3K
10:30 63.85 63.93 63.85 63.86 4.4K
10:31 63.88 63.88 63.86 63.88 0.7K
10:32 63.83 63.84 63.81 63.84 0.9K
10:33 63.85 63.85 63.83 63.83 0.5K
10:34 63.82 63.82 63.81 63.81 0.5K
10:35 63.84 63.84 63.82 63.82 0.5K
10:36 63.83 63.88 63.83 63.88 1.1K
10:37 63.88 63.90 63.88 63.90 0.9K
10:38 63.94 63.95 63.93 63.93 0.4K
10:39 63.95 63.97 63.94 63.95 2.8K
10:40 63.94 63.94 63.91 63.92 2.1K
10:41 63.93 63.99 63.93 63.98 1.1K
10:42 64.00 64.00 63.99 63.99 4.1K
10:43 64.00 64.00 64.00 64.00 0.9K
10:44 64.01 64.05 64.01 64.05 0.7K
10:45 64.04 64.04 64.04 64.04 0.4K
10:46 64.03 64.03 63.99 63.99 1.2K
10:47 63.98 63.98 63.94 63.94 0.8K
10:48 63.95 63.96 63.95 63.96 0.8K
10:49 63.96 63.97 63.96 63.97 0.8K
10:50 63.98 64.00 63.97 63.99 1.3K
10:51 63.98 63.98 63.95 63.97 0.9K
10:52 63.96 63.97 63.95 63.97 0.6K
10:53 63.98 64.01 63.98 64.01 0.5K
10:54 64.01 64.03 64.01 64.01 2.2K
10:55 64.03 64.03 64.02 64.02 4.1K
10:56 64.02 64.02 64.00 64.00 0.2K
10:57 64.03 64.05 64.03 64.05 0.7K
10:58 64.05 64.05 64.04 64.04 1.3K
10:59 64.05 64.06 64.05 64.05 0.5K
11:00 64.05 64.06 64.01 64.02 2.5K
11:01 64.01 64.02 63.99 64.02 0.9K
11:02 64.03 64.03 63.99 63.99 1.9K
11:03 63.96 63.97 63.96 63.97 0.4K
11:04 63.98 63.98 63.92 63.95 2.4K
11:05 63.95 63.99 63.95 63.99 0.9K
11:06 63.98 64.00 63.98 64.00 1.4K
11:07 64.00 64.01 64.00 64.01 0.2K
11:08 64.03 64.05 64.03 64.05 0.8K
11:09 64.05 64.05 64.03 64.03 1.0K
11:10 64.03 64.03 63.98 64.00 2.1K
11:11 63.99 64.00 63.98 63.98 0.7K
11:12 64.00 64.01 64.00 64.01 0.5K
11:13 64.02 64.03 64.02 64.03 1.6K
11:14 64.04 64.06 64.04 64.06 1.4K
11:15 64.00 64.01 64.00 64.01 1.2K
11:16 64.02 64.03 64.02 64.03 0.7K
11:17 64.01 64.02 64.00 64.02 0.7K
11:18 64.02 64.03 64.02 64.03 0.6K
11:19 64.02 64.03 64.02 64.03 0.4K
11:20 64.03 64.04 64.03 64.04 0.8K
11:21 64.06 64.07 64.06 64.07 1.0K
11:22 64.06 64.06 64.06 64.06 0.2K
11:23 64.07 64.07 64.05 64.06 0.8K
11:24 64.08 64.08 64.08 64.08 0.9K
11:25 64.11 64.12 64.11 64.12 0.2K
11:26 64.09 64.09 64.05 64.06 2.8K
11:28 64.06 64.06 64.06 64.06 0.3K
11:29 64.05 64.06 64.05 64.06 1.9K
11:30 64.06 64.08 64.06 64.08 0.6K
11:31 64.06 64.06 64.03 64.04 1.4K
11:32 64.04 64.06 64.04 64.06 0.5K
11:33 64.07 64.07 64.05 64.05 0.5K
11:34 64.08 64.11 64.08 64.11 0.9K
11:35 64.10 64.11 64.09 64.11 1.0K
11:36 64.11 64.11 64.11 64.11 0.5K
11:37 64.12 64.12 64.12 64.12 0.1K
11:38 64.14 64.14 64.14 64.14 0.2K
11:39 64.14 64.16 64.13 64.16 2.2K
11:40 64.17 64.17 64.15 64.15 0.9K
11:41 64.14 64.14 64.12 64.12 1.2K
11:42 64.09 64.10 64.08 64.09 2.7K
11:43 64.09 64.10 64.09 64.10 0.7K
11:44 64.10 64.10 64.10 64.10 0.1K
11:45 64.10 64.10 64.08 64.08 1.8K
11:46 64.08 64.10 64.08 64.09 0.8K
11:47 64.06 64.08 64.06 64.08 3.2K
11:48 64.08 64.08 64.06 64.06 1.0K
11:49 64.07 64.07 64.04 64.04 0.3K
11:50 64.04 64.04 64.03 64.03 0.4K
11:51 64.03 64.03 64.02 64.02 0.7K
11:52 64.03 64.04 64.03 64.04 1.2K
11:53 64.05 64.05 64.04 64.04 0.4K
11:55 64.03 64.05 64.03 64.05 2.2K
11:56 64.05 64.09 64.05 64.09 2.1K
11:57 64.11 64.11 64.11 64.11 0.1K
11:58 64.12 64.14 64.12 64.14 0.2K
11:59 64.13 64.14 64.12 64.13 1.3K
12:00 64.11 64.11 64.10 64.10 0.4K
12:01 64.12 64.13 64.12 64.13 0.7K
12:02 64.13 64.13 64.11 64.11 0.4K
12:03 64.12 64.12 64.12 64.12 0.7K
12:04 64.11 64.14 64.11 64.14 1.4K
12:05 64.13 64.14 64.13 64.13 0.4K
12:06 64.11 64.12 64.11 64.12 1.1K
12:07 64.10 64.11 64.10 64.11 0.5K
12:08 64.11 64.11 64.10 64.10 0.3K
12:09 64.11 64.12 64.09 64.09 1.3K
12:10 64.10 64.10 64.10 64.10 0.9K
12:11 64.11 64.11 64.10 64.10 0.3K
12:12 64.10 64.10 64.10 64.10 0.2K
12:13 64.09 64.09 64.09 64.09 0.1K
12:14 64.09 64.10 64.08 64.09 1.0K
12:16 64.09 64.10 64.06 64.06 5.7K
12:17 64.05 64.06 64.05 64.06 0.6K
12:18 64.08 64.08 64.07 64.07 1.3K
12:19 64.08 64.08 64.04 64.04 2.0K
12:20 64.05 64.05 64.05 64.05 0.8K
12:21 64.06 64.06 64.06 64.06 0.7K
12:22 64.07 64.07 64.07 64.07 1.4K
12:23 64.08 64.08 64.08 64.08 0.6K
12:25 64.07 64.07 64.06 64.06 0.4K
12:26 64.05 64.05 64.03 64.04 2.0K
12:27 64.03 64.03 64.03 64.03 0.3K
12:28 64.02 64.02 63.99 64.00 1.0K
12:29 64.00 64.01 63.99 64.01 3.4K
12:30 64.01 64.02 64.01 64.02 0.3K
12:31 64.02 64.02 64.01 64.01 0.3K
12:33 64.01 64.04 64.00 64.03 1.3K
12:35 64.03 64.03 64.03 64.03 0.3K
12:36 64.04 64.09 64.04 64.09 1.5K
12:37 64.08 64.08 64.07 64.07 0.4K
12:38 64.06 64.09 64.06 64.07 1.2K
12:39 64.09 64.09 64.08 64.08 0.9K
12:41 64.08 64.09 64.08 64.09 1.1K
12:42 64.10 64.10 64.09 64.09 0.2K
12:43 64.11 64.11 64.10 64.10 1.3K
12:47 64.12 64.12 64.12 64.12 0.3K
12:49 64.14 64.14 64.14 64.14 0.9K
12:50 64.14 64.14 64.07 64.07 1.7K
12:52 64.08 64.09 64.07 64.07 1.6K
12:53 64.02 64.03 64.02 64.02 2.2K
12:54 64.01 64.01 64.00 64.00 0.7K
12:55 64.02 64.02 64.01 64.01 0.4K
12:56 64.01 64.01 63.99 63.99 0.3K
12:57 64.01 64.01 64.01 64.01 0.2K
12:58 64.00 64.00 63.99 64.00 1.3K
12:59 63.99 63.99 63.99 63.99 0.2K
13:00 63.98 64.01 63.98 64.00 1.6K
13:01 63.99 64.00 63.99 64.00 0.5K
13:03 63.99 63.99 63.96 63.96 0.8K
13:04 63.93 63.93 63.93 63.93 0.7K
13:05 63.94 63.94 63.94 63.94 0.9K
13:06 63.95 63.95 63.95 63.95 0.7K
13:07 63.96 63.96 63.96 63.96 0.9K
13:08 63.97 64.00 63.97 64.00 1.4K
13:09 63.98 63.98 63.98 63.98 0.3K
13:10 64.00 64.00 64.00 64.00 0.2K
13:11 64.00 64.00 63.99 64.00 1.5K
13:12 64.01 64.01 64.01 64.01 0.3K
13:14 64.02 64.02 64.01 64.02 0.8K
13:15 64.02 64.02 64.02 64.02 0.1K
13:16 64.02 64.02 64.02 64.02 0.3K
13:17 64.00 64.00 64.00 64.00 0.3K
13:18 64.02 64.03 64.02 64.02 1.4K
13:19 64.04 64.08 64.04 64.08 1.4K
13:20 64.07 64.09 64.07 64.09 2.3K
13:21 64.12 64.12 64.12 64.12 0.1K
13:22 64.12 64.12 64.12 64.12 0.6K
13:23 64.13 64.16 64.13 64.16 2.1K
13:24 64.17 64.17 64.17 64.17 0.1K
13:25 64.18 64.18 64.18 64.18 0.5K
13:26 64.19 64.21 64.19 64.21 2.1K
13:28 64.21 64.21 64.21 64.21 0.2K
13:29 64.19 64.19 64.19 64.20 0.8K
13:30 64.20 64.20 64.18 64.18 0.5K
13:31 64.17 64.17 64.15 64.16 0.9K
13:32 64.14 64.14 64.12 64.12 0.3K
13:34 64.12 64.12 64.12 64.12 0.1K
13:35 64.12 64.12 64.10 64.10 0.2K
13:36 64.11 64.11 64.11 64.11 0.4K
13:37 64.11 64.11 64.09 64.09 0.5K
13:39 64.10 64.10 64.10 64.10 0.1K
13:40 64.10 64.10 64.06 64.06 1.6K
13:41 64.07 64.10 64.07 64.10 1.9K
13:42 64.10 64.10 64.10 64.10 0.2K
13:43 64.10 64.10 64.10 64.10 0.2K
13:44 64.11 64.11 64.11 64.11 0.7K
13:45 64.10 64.10 64.10 64.10 0.1K
13:47 64.11 64.11 64.11 64.11 0.3K
13:48 64.13 64.13 64.13 64.13 0.7K
13:49 64.14 64.15 64.14 64.15 0.4K
13:50 64.16 64.16 64.14 64.14 0.5K
13:51 64.13 64.13 64.13 64.13 0.2K
13:52 64.13 64.13 64.11 64.11 0.4K
13:53 64.09 64.09 64.04 64.04 3.0K
13:54 64.04 64.07 64.04 64.06 6.6K
13:55 64.06 64.07 64.04 64.04 5.0K
13:56 64.04 64.04 64.04 64.04 0.2K
13:58 64.04 64.06 64.04 64.05 6.7K
13:59 64.03 64.03 64.03 64.03 0.7K
14:00 64.03 64.03 64.00 64.01 2.3K
14:01 64.02 64.11 64.02 64.11 1.0K
14:02 64.08 64.10 64.07 64.09 0.7K
14:03 64.11 64.12 64.11 64.12 0.9K
14:04 64.12 64.12 64.12 64.11 0.5K
14:05 64.12 64.13 64.12 64.12 2.6K
14:06 64.14 64.16 64.13 64.13 1.4K
14:08 64.14 64.17 64.14 64.17 0.5K
14:09 64.21 64.21 64.21 64.21 0.4K
14:10 64.20 64.22 64.20 64.22 0.2K
14:11 64.20 64.20 64.20 64.20 0.5K
14:12 64.23 64.28 64.23 64.25 9.9K
14:13 64.26 64.26 64.26 64.26 0.1K
14:14 64.22 64.25 64.22 64.25 1.1K
14:15 64.26 64.26 64.25 64.25 0.7K
14:16 64.19 64.20 64.19 64.20 0.8K
14:18 64.18 64.18 64.18 64.18 0.1K
14:19 64.18 64.18 64.18 64.18 0.8K
14:20 64.16 64.16 64.15 64.15 0.3K
14:21 64.14 64.16 64.14 64.15 0.7K
14:22 64.15 64.15 64.10 64.10 2.4K
14:23 64.12 64.14 64.12 64.14 1.4K
14:24 64.14 64.15 64.14 64.15 0.3K
14:26 64.14 64.14 64.12 64.13 1.0K
14:27 64.15 64.15 64.14 64.14 0.7K
14:28 64.18 64.18 64.18 64.18 0.4K
14:29 64.17 64.17 64.17 64.17 0.1K
14:30 64.14 64.16 64.14 64.16 1.0K
14:31 64.13 64.15 64.13 64.14 4.0K
14:32 64.15 64.15 64.15 64.15 0.3K
14:33 64.16 64.18 64.16 64.18 0.5K
14:34 64.19 64.21 64.19 64.21 0.7K
14:35 64.23 64.23 64.22 64.22 0.5K
14:36 64.22 64.22 64.21 64.21 0.2K
14:37 64.23 64.23 64.22 64.22 0.5K
14:38 64.23 64.23 64.23 64.23 1.7K
14:40 64.23 64.24 64.22 64.24 0.8K
14:41 64.22 64.24 64.22 64.24 0.2K
14:42 64.25 64.25 64.25 64.25 1.1K
14:44 64.26 64.27 64.26 64.27 1.2K
14:45 64.26 64.26 64.21 64.21 5.2K
14:46 64.21 64.24 64.21 64.24 1.0K
14:48 64.27 64.27 64.26 64.26 1.2K
14:49 64.27 64.27 64.27 64.27 0.8K
14:50 64.29 64.29 64.25 64.25 1.8K
14:52 64.25 64.25 64.25 64.25 0.4K
14:53 64.25 64.25 64.25 64.25 0.3K
14:54 64.25 64.25 64.25 64.25 0.1K
14:55 64.25 64.26 64.25 64.26 0.6K
14:56 64.26 64.26 64.26 64.26 1.7K
14:57 64.26 64.26 64.25 64.25 1.5K
14:58 64.25 64.25 64.25 64.25 0.1K
15:00 64.26 64.26 64.26 64.26 0.8K
15:01 64.25 64.25 64.25 64.25 0.4K
15:02 64.26 64.26 64.25 64.25 0.6K
15:03 64.26 64.26 64.22 64.22 4.9K
15:04 64.23 64.23 64.23 64.23 1.2K
15:05 64.23 64.23 64.10 64.10 7.5K
15:06 64.10 64.10 64.05 64.05 4.4K
15:07 64.05 64.05 64.05 64.05 0.2K
15:08 64.07 64.07 64.03 64.04 4.8K
15:09 64.08 64.08 64.06 64.06 1.2K
15:10 64.09 64.09 64.09 64.09 1.0K
15:11 64.09 64.13 64.07 64.07 9.5K
15:12 64.08 64.08 64.08 64.08 0.5K
15:14 64.09 64.09 64.05 64.05 1.5K
15:15 64.04 64.04 64.02 64.02 0.4K
15:16 64.01 64.01 63.98 63.98 2.0K
15:17 63.97 63.97 63.92 63.93 1.6K
15:18 63.94 63.94 63.93 63.93 0.4K
15:20 63.96 64.00 63.96 63.99 2.3K
15:21 63.99 63.99 63.96 63.96 1.5K
15:23 63.97 63.98 63.97 63.97 2.1K
15:24 63.98 63.98 63.95 63.96 1.5K
15:25 63.98 63.98 63.97 63.97 0.9K
15:26 64.00 64.00 64.00 64.00 0.6K
15:27 64.01 64.03 64.01 64.03 0.5K
15:28 64.02 64.02 63.98 63.98 1.8K
15:30 64.00 64.00 63.97 63.97 1.4K
15:31 63.98 63.98 63.97 63.97 0.9K
15:32 63.97 63.97 63.97 63.97 0.4K
15:33 63.98 63.98 63.97 63.97 0.7K
15:34 63.98 63.99 63.98 63.98 1.3K
15:35 63.98 63.98 63.98 63.98 0.9K
15:36 63.98 63.98 63.95 63.95 2.5K
15:37 63.95 63.95 63.94 63.94 0.6K
15:38 63.94 63.94 63.92 63.92 1.1K
15:39 63.93 63.94 63.93 63.94 0.2K
15:40 63.89 63.89 63.88 63.88 1.8K
15:41 63.90 63.92 63.90 63.92 2.1K
15:42 63.90 63.91 63.89 63.89 1.0K
15:43 63.88 63.90 63.88 63.89 2.1K
15:44 63.88 63.89 63.88 63.89 0.8K
15:45 63.89 63.90 63.89 63.90 2.0K
15:46 63.91 63.91 63.91 63.91 0.3K
15:47 63.90 63.96 63.90 63.96 7.8K
15:48 63.96 64.00 63.95 64.00 12.5K
15:49 64.01 64.02 63.97 64.01 11.7K
15:50 64.01 64.11 64.01 64.09 10.2K
15:51 64.10 64.12 64.10 64.10 8.6K
15:52 64.10 64.11 64.09 64.10 3.5K
15:53 64.08 64.10 64.08 64.10 3.7K
15:54 64.10 64.11 64.09 64.10 7.8K
15:55 64.10 64.13 64.10 64.13 3.9K
15:56 64.13 64.15 64.12 64.15 8.2K
15:57 64.14 64.14 64.10 64.10 10.5K
15:58 64.10 64.10 64.06 64.06 7.3K
15:59 64.06 64.09 64.05 64.05 11.5K
16:00 64.03 64.03 64.03 64.03 590.6K
16:01 64.03 64.03 64.03 64.03 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available