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 62.59 62.97 62.59 62.92 10.0K
09:31 62.99 63.38 62.99 63.35 26.4K
09:32 63.20 63.20 63.20 63.20 4.4K
09:33 63.30 63.30 63.30 63.30 0.1K
09:34 63.42 63.49 63.34 63.34 2.9K
09:35 63.35 63.35 63.29 63.30 0.9K
09:36 63.22 63.25 63.19 63.19 0.6K
09:37 63.20 63.20 63.18 63.18 1.4K
09:38 63.21 63.22 63.21 63.22 0.9K
09:39 63.19 63.20 63.04 63.04 3.5K
09:40 63.07 63.07 63.01 63.01 1.0K
09:41 63.05 63.10 63.05 63.10 1.6K
09:42 63.14 63.22 63.14 63.22 0.9K
09:43 63.29 63.29 63.29 63.29 0.1K
09:44 63.37 63.41 63.37 63.39 1.0K
09:45 63.30 63.30 63.10 63.10 2.6K
09:46 63.16 63.16 63.16 63.16 0.1K
09:47 63.07 63.08 63.02 63.08 1.3K
09:48 63.07 63.07 63.07 63.07 0.1K
09:49 63.14 63.16 63.11 63.11 1.0K
09:50 63.02 63.06 63.01 63.06 0.9K
09:51 63.06 63.06 63.06 63.06 0.3K
09:53 63.00 63.00 62.97 62.97 0.7K
09:54 62.98 63.01 62.93 63.00 4.4K
09:55 63.02 63.02 62.98 63.00 1.7K
09:56 63.02 63.02 62.98 62.98 0.2K
09:57 62.97 62.97 62.97 62.97 0.4K
09:58 62.96 62.96 62.94 62.95 0.8K
09:59 62.96 63.01 62.96 63.01 0.7K
10:00 62.94 62.97 62.94 62.97 0.8K
10:02 62.98 62.98 62.94 62.94 1.2K
10:03 62.93 62.93 62.91 62.91 0.7K
10:04 62.89 62.89 62.85 62.88 1.0K
10:05 62.84 62.84 62.74 62.74 0.9K
10:06 62.76 62.81 62.76 62.79 1.2K
10:08 62.80 62.80 62.80 62.80 0.1K
10:10 62.75 62.82 62.75 62.82 1.3K
10:11 62.86 62.86 62.85 62.85 1.6K
10:12 62.81 62.81 62.80 62.80 1.0K
10:13 62.82 62.82 62.79 62.79 2.7K
10:14 62.78 62.79 62.73 62.73 5.9K
10:15 62.72 62.77 62.72 62.75 1.7K
10:16 62.77 62.81 62.77 62.79 1.5K
10:17 62.78 62.80 62.77 62.80 1.7K
10:18 62.81 62.84 62.81 62.83 0.9K
10:20 62.85 62.93 62.85 62.93 1.4K
10:21 62.92 62.92 62.92 62.92 0.7K
10:22 62.92 62.92 62.86 62.86 1.4K
10:23 62.91 62.91 62.91 62.91 0.5K
10:24 62.89 62.89 62.89 62.89 0.1K
10:25 62.86 62.86 62.86 62.86 0.9K
10:26 62.85 62.85 62.82 62.82 0.5K
10:27 62.81 62.81 62.81 62.81 0.1K
10:28 62.78 62.78 62.77 62.77 0.3K
10:29 62.72 62.72 62.66 62.66 0.8K
10:30 62.68 62.68 62.64 62.68 3.5K
10:31 62.71 62.76 62.71 62.76 0.6K
10:32 62.78 62.85 62.76 62.85 1.6K
10:33 62.80 62.82 62.80 62.82 0.2K
10:34 62.76 62.76 62.76 62.76 0.1K
10:35 62.77 62.77 62.77 62.77 1.9K
10:36 62.76 62.76 62.75 62.75 0.4K
10:37 62.76 62.76 62.73 62.73 0.3K
10:38 62.69 62.75 62.69 62.75 1.3K
10:41 62.79 62.79 62.79 62.79 0.4K
10:42 62.81 62.87 62.81 62.84 6.7K
10:43 62.78 62.82 62.78 62.82 1.3K
10:44 62.84 62.88 62.84 62.88 1.2K
10:46 62.81 62.83 62.80 62.83 0.8K
10:47 62.84 62.84 62.84 62.84 0.1K
10:48 62.84 62.84 62.84 62.84 0.2K
10:49 62.85 62.85 62.80 62.80 0.6K
10:50 62.81 62.82 62.81 62.82 0.4K
10:51 62.83 62.83 62.83 62.83 1.4K
10:53 62.87 62.87 62.84 62.84 1.3K
10:54 62.84 62.84 62.77 62.77 0.5K
10:56 62.79 62.80 62.79 62.80 0.5K
10:57 62.82 62.82 62.82 62.82 0.1K
10:58 62.83 62.84 62.83 62.84 0.2K
11:00 62.85 62.86 62.85 62.86 0.4K
11:01 62.85 62.85 62.85 62.85 0.3K
11:03 62.88 62.88 62.83 62.83 0.5K
11:04 62.86 62.89 62.86 62.89 0.4K
11:05 62.83 62.84 62.83 62.84 0.5K
11:06 62.85 62.90 62.85 62.90 0.4K
11:07 62.88 62.88 62.87 62.87 0.2K
11:08 62.87 62.87 62.85 62.85 0.3K
11:09 62.85 62.85 62.83 62.83 0.4K
11:10 62.84 62.84 62.84 62.84 0.1K
11:11 62.82 62.82 62.82 62.82 0.1K
11:12 62.80 62.80 62.80 62.80 0.3K
11:13 62.77 62.77 62.77 62.77 0.3K
11:15 62.75 62.77 62.75 62.77 1.3K
11:16 62.75 62.75 62.74 62.74 0.4K
11:17 62.75 62.75 62.72 62.72 0.2K
11:18 62.70 62.70 62.70 62.70 0.1K
11:19 62.66 62.66 62.64 62.64 0.6K
11:20 62.62 62.62 62.62 62.62 0.2K
11:22 62.57 62.57 62.55 62.55 0.5K
11:23 62.58 62.58 62.58 62.58 0.6K
11:24 62.63 62.63 62.63 62.63 0.5K
11:25 62.64 62.64 62.59 62.59 0.5K
11:27 62.55 62.56 62.55 62.56 0.4K
11:28 62.61 62.61 62.61 62.61 0.3K
11:29 62.61 62.67 62.61 62.67 2.1K
11:30 62.69 62.69 62.69 62.69 0.4K
11:31 62.66 62.66 62.66 62.66 0.3K
11:33 62.66 62.68 62.66 62.68 0.6K
11:34 62.63 62.63 62.63 62.63 0.6K
11:35 62.65 62.65 62.65 62.65 0.2K
11:36 62.69 62.69 62.66 62.66 0.6K
11:37 62.67 62.67 62.67 62.67 0.4K
11:38 62.68 62.68 62.68 62.68 0.5K
11:39 62.69 62.70 62.68 62.70 1.1K
11:40 62.68 62.68 62.68 62.68 0.2K
11:41 62.73 62.73 62.73 62.73 0.2K
11:43 62.68 62.68 62.68 62.68 0.4K
11:44 62.70 62.70 62.70 62.70 0.2K
11:45 62.73 62.73 62.70 62.73 0.9K
11:47 62.75 62.75 62.73 62.73 0.5K
11:48 62.72 62.72 62.70 62.70 0.7K
11:49 62.68 62.71 62.68 62.71 0.6K
11:50 62.72 62.72 62.71 62.71 0.3K
11:52 62.71 62.71 62.71 62.71 0.1K
11:53 62.67 62.67 62.63 62.63 0.6K
11:54 62.64 62.64 62.64 62.64 0.1K
11:55 62.62 62.62 62.62 62.62 0.6K
11:58 62.58 62.61 62.58 62.61 2.5K
11:59 62.60 62.60 62.60 62.60 0.2K
12:01 62.60 62.60 62.56 62.56 0.5K
12:02 62.55 62.55 62.53 62.53 0.3K
12:03 62.53 62.53 62.53 62.53 1.1K
12:04 62.53 62.53 62.50 62.50 1.9K
12:05 62.45 62.46 62.45 62.46 0.6K
12:07 62.46 62.46 62.42 62.42 1.1K
12:08 62.41 62.41 62.41 62.41 0.2K
12:09 62.42 62.42 62.42 62.42 0.1K
12:10 62.48 62.48 62.46 62.46 1.4K
12:11 62.46 62.46 62.46 62.46 0.3K
12:12 62.46 62.46 62.46 62.46 0.2K
12:14 62.44 62.45 62.44 62.45 0.3K
12:15 62.44 62.44 62.44 62.44 0.4K
12:16 62.42 62.49 62.42 62.49 0.7K
12:18 62.52 62.54 62.52 62.54 0.2K
12:19 62.52 62.52 62.52 62.52 0.3K
12:20 62.55 62.58 62.55 62.57 0.8K
12:22 62.57 62.57 62.57 62.57 0.1K
12:23 62.60 62.61 62.59 62.59 0.8K
12:26 62.58 62.58 62.56 62.56 0.4K
12:27 62.57 62.57 62.57 62.57 0.2K
12:29 62.57 62.57 62.53 62.53 0.4K
12:30 62.56 62.56 62.56 62.56 0.1K
12:31 62.57 62.59 62.57 62.57 1.0K
12:32 62.61 62.61 62.61 62.61 0.5K
12:33 62.62 62.62 62.62 62.62 0.2K
12:35 62.64 62.64 62.64 62.64 0.7K
12:36 62.64 62.72 62.64 62.72 1.5K
12:37 62.70 62.70 62.70 62.70 0.3K
12:38 62.68 62.68 62.68 62.68 0.4K
12:39 62.68 62.68 62.68 62.68 0.1K
12:40 62.67 62.67 62.67 62.67 0.1K
12:41 62.72 62.72 62.72 62.72 0.5K
12:42 62.69 62.69 62.69 62.69 1.0K
12:43 62.70 62.70 62.70 62.70 0.1K
12:46 62.70 62.71 62.70 62.71 0.2K
12:47 62.75 62.75 62.75 62.75 0.1K
12:48 62.72 62.72 62.69 62.69 0.4K
12:49 62.70 62.70 62.70 62.70 0.2K
12:50 62.64 62.65 62.62 62.63 1.4K
12:51 62.67 62.67 62.67 62.67 0.1K
12:52 62.69 62.69 62.66 62.66 0.4K
12:55 62.68 62.68 62.68 62.68 0.1K
12:56 62.68 62.68 62.67 62.67 0.6K
12:57 62.68 62.70 62.68 62.70 0.6K
12:58 62.70 62.70 62.70 62.70 0.5K
13:00 62.66 62.66 62.66 62.66 0.7K
13:01 62.67 62.67 62.64 62.64 0.5K
13:02 62.65 62.65 62.65 62.65 0.1K
13:05 62.61 62.62 62.58 62.62 0.9K
13:06 62.61 62.61 62.61 62.61 0.2K
13:07 62.55 62.58 62.50 62.50 1.4K
13:08 62.52 62.55 62.50 62.55 1.9K
13:10 62.55 62.55 62.53 62.53 0.7K
13:11 62.56 62.58 62.55 62.58 1.5K
13:12 62.59 62.59 62.53 62.53 0.5K
13:14 62.56 62.56 62.56 62.56 0.1K
13:15 62.56 62.56 62.55 62.55 0.9K
13:16 62.54 62.55 62.54 62.55 0.4K
13:17 62.56 62.56 62.54 62.55 4.1K
13:19 62.53 62.53 62.53 62.53 0.1K
13:20 62.56 62.56 62.54 62.54 0.3K
13:21 62.53 62.53 62.53 62.53 0.3K
13:22 62.54 62.54 62.53 62.53 0.2K
13:23 62.56 62.56 62.56 62.56 0.5K
13:24 62.53 62.53 62.53 62.53 0.1K
13:25 62.53 62.53 62.53 62.53 0.3K
13:26 62.52 62.53 62.52 62.53 0.9K
13:27 62.52 62.54 62.52 62.54 0.4K
13:28 62.55 62.55 62.53 62.53 1.0K
13:29 62.52 62.53 62.52 62.53 0.3K
13:30 62.51 62.51 62.51 62.51 0.2K
13:31 62.49 62.50 62.47 62.49 1.9K
13:32 62.50 62.50 62.50 62.50 0.3K
13:33 62.49 62.50 62.49 62.50 0.2K
13:34 62.49 62.49 62.49 62.49 0.2K
13:35 62.49 62.50 62.48 62.50 0.8K
13:36 62.51 62.54 62.51 62.54 0.5K
13:39 62.55 62.55 62.51 62.51 0.2K
13:40 62.51 62.51 62.51 62.51 0.3K
13:41 62.52 62.52 62.50 62.50 0.5K
13:43 62.49 62.49 62.49 62.49 0.8K
13:44 62.50 62.50 62.49 62.50 0.4K
13:45 62.45 62.45 62.41 62.44 1.1K
13:46 62.46 62.46 62.46 62.46 0.4K
13:47 62.46 62.50 62.45 62.50 1.2K
13:48 62.52 62.52 62.52 62.52 0.4K
13:49 62.53 62.53 62.53 62.53 0.1K
13:50 62.51 62.55 62.50 62.55 1.6K
13:51 62.51 62.52 62.50 62.50 3.2K
13:52 62.52 62.52 62.49 62.49 0.3K
13:53 62.46 62.46 62.46 62.46 0.8K
13:54 62.45 62.46 62.45 62.46 0.8K
13:55 62.46 62.47 62.46 62.47 1.0K
13:56 62.46 62.46 62.43 62.43 1.7K
13:58 62.43 62.44 62.43 62.44 0.6K
14:00 62.43 62.44 62.43 62.43 0.9K
14:01 62.44 62.45 62.44 62.45 0.9K
14:02 62.45 62.47 62.45 62.47 0.8K
14:03 62.49 62.49 62.49 62.49 0.5K
14:04 62.49 62.49 62.49 62.49 0.2K
14:05 62.49 62.49 62.46 62.47 2.8K
14:06 62.48 62.48 62.43 62.43 2.2K
14:07 62.46 62.46 62.43 62.43 2.5K
14:08 62.45 62.45 62.43 62.43 1.2K
14:09 62.41 62.41 62.41 62.41 0.1K
14:11 62.40 62.40 62.40 62.40 1.2K
14:12 62.43 62.43 62.40 62.40 2.4K
14:13 62.38 62.38 62.30 62.30 1.6K
14:14 62.35 62.37 62.35 62.37 1.2K
14:15 62.39 62.39 62.37 62.37 0.5K
14:16 62.40 62.40 62.40 62.40 0.1K
14:17 62.37 62.39 62.37 62.39 0.6K
14:19 62.40 62.40 62.39 62.39 1.0K
14:20 62.40 62.42 62.40 62.42 1.6K
14:22 62.35 62.37 62.35 62.37 0.7K
14:23 62.39 62.39 62.39 62.39 0.3K
14:24 62.38 62.38 62.36 62.36 1.1K
14:25 62.37 62.37 62.37 62.37 0.5K
14:26 62.36 62.38 62.36 62.36 0.3K
14:27 62.41 62.43 62.41 62.43 1.5K
14:28 62.43 62.43 62.43 62.43 0.5K
14:29 62.44 62.45 62.44 62.45 1.2K
14:30 62.45 62.45 62.42 62.44 3.3K
14:32 62.38 62.38 62.38 62.38 0.3K
14:33 62.38 62.38 62.35 62.35 0.2K
14:34 62.37 62.37 62.37 62.37 0.1K
14:35 62.37 62.37 62.36 62.36 1.7K
14:36 62.36 62.36 62.33 62.33 1.1K
14:37 62.32 62.34 62.31 62.31 1.4K
14:38 62.30 62.30 62.28 62.30 0.3K
14:39 62.26 62.26 62.26 62.26 0.1K
14:40 62.28 62.30 62.28 62.30 0.9K
14:42 62.26 62.26 62.26 62.26 0.4K
14:43 62.28 62.28 62.28 62.28 0.1K
14:44 62.30 62.30 62.30 62.30 0.2K
14:45 62.25 62.30 62.25 62.30 3.0K
14:46 62.31 62.31 62.31 62.31 0.1K
14:47 62.29 62.29 62.29 62.29 0.2K
14:49 62.29 62.30 62.29 62.30 0.4K
14:50 62.31 62.31 62.28 62.28 1.2K
14:51 62.28 62.28 62.27 62.27 1.9K
14:52 62.29 62.32 62.29 62.32 0.4K
14:53 62.33 62.36 62.33 62.36 1.3K
14:54 62.37 62.37 62.37 62.37 0.2K
14:55 62.39 62.39 62.36 62.36 0.6K
14:56 62.35 62.35 62.33 62.33 0.4K
14:57 62.31 62.32 62.31 62.31 1.3K
14:58 62.30 62.30 62.28 62.28 0.9K
15:00 62.26 62.28 62.25 62.25 1.6K
15:02 62.25 62.25 62.25 62.25 0.2K
15:03 62.24 62.27 62.24 62.27 1.1K
15:04 62.28 62.28 62.26 62.26 0.5K
15:05 62.27 62.27 62.27 62.27 0.1K
15:06 62.29 62.29 62.29 62.29 0.2K
15:07 62.29 62.29 62.22 62.22 0.6K
15:08 62.23 62.23 62.23 62.23 0.3K
15:09 62.22 62.22 62.22 62.22 1.0K
15:10 62.22 62.23 62.22 62.23 0.5K
15:11 62.22 62.22 62.20 62.20 0.4K
15:12 62.21 62.21 62.21 62.21 0.3K
15:13 62.22 62.22 62.22 62.22 0.4K
15:14 62.20 62.20 62.20 62.20 0.1K
15:15 62.21 62.22 62.21 62.22 0.3K
15:16 62.20 62.20 62.20 62.20 0.1K
15:17 62.21 62.21 62.20 62.20 0.4K
15:18 62.20 62.20 62.20 62.20 0.4K
15:19 62.19 62.19 62.17 62.17 0.7K
15:20 62.16 62.16 62.16 62.16 0.1K
15:21 62.15 62.15 62.14 62.14 0.4K
15:22 62.13 62.14 62.12 62.13 1.3K
15:23 62.13 62.15 62.12 62.15 0.9K
15:24 62.15 62.15 62.14 62.14 0.4K
15:25 62.11 62.16 62.11 62.16 1.2K
15:26 62.17 62.17 62.17 62.17 0.5K
15:27 62.17 62.17 62.13 62.13 1.1K
15:28 62.17 62.17 62.17 62.17 0.2K
15:29 62.18 62.19 62.17 62.18 1.7K
15:30 62.18 62.18 62.17 62.18 0.3K
15:31 62.20 62.20 62.18 62.20 2.6K
15:32 62.20 62.20 62.19 62.19 0.7K
15:33 62.19 62.22 62.19 62.22 0.9K
15:34 62.21 62.22 62.21 62.22 0.2K
15:35 62.22 62.25 62.22 62.25 2.1K
15:36 62.26 62.26 62.24 62.24 1.7K
15:37 62.23 62.28 62.23 62.28 1.0K
15:38 62.28 62.28 62.25 62.25 1.0K
15:39 62.25 62.25 62.21 62.21 0.5K
15:40 62.24 62.24 62.20 62.23 2.9K
15:41 62.24 62.26 62.24 62.26 0.8K
15:42 62.24 62.25 62.24 62.25 1.4K
15:43 62.26 62.27 62.26 62.27 0.4K
15:44 62.27 62.27 62.27 62.27 1.1K
15:45 62.28 62.28 62.27 62.27 1.9K
15:46 62.28 62.32 62.28 62.29 2.2K
15:47 62.31 62.32 62.31 62.32 1.5K
15:48 62.30 62.30 62.29 62.30 4.0K
15:49 62.29 62.29 62.27 62.27 1.8K
15:50 62.29 62.33 62.21 62.21 23.1K
15:51 62.22 62.22 62.19 62.22 7.6K
15:52 62.22 62.26 62.21 62.26 3.9K
15:53 62.28 62.28 62.24 62.25 17.3K
15:54 62.26 62.26 62.23 62.24 13.5K
15:55 62.24 62.31 62.24 62.28 23.2K
15:56 62.27 62.27 62.17 62.17 10.3K
15:57 62.15 62.15 62.12 62.12 18.7K
15:58 62.10 62.12 62.10 62.12 9.0K
15:59 62.14 62.18 62.11 62.11 34.6K
16:00 62.12 62.12 62.12 62.12 282.7K
16:01 62.12 62.12 62.12 62.12 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available