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 63.30 63.69 63.30 63.56 8.3K
09:32 63.64 63.64 63.56 63.62 0.6K
09:34 63.56 63.56 63.47 63.47 0.7K
09:37 63.46 63.46 63.42 63.42 0.3K
09:38 63.44 63.44 63.39 63.39 1.0K
09:39 63.32 63.32 63.32 63.32 0.1K
09:40 63.30 63.31 63.30 63.31 0.2K
09:41 63.29 63.34 63.29 63.34 0.2K
09:42 63.38 63.38 63.38 63.38 0.2K
09:43 63.34 63.34 63.26 63.26 0.6K
09:44 63.26 63.29 63.26 63.28 0.3K
09:45 63.26 63.26 63.16 63.16 3.2K
09:46 63.17 63.18 63.17 63.18 0.8K
09:47 63.26 63.29 63.26 63.29 0.2K
09:48 63.30 63.33 63.30 63.33 0.2K
09:49 63.33 63.36 63.31 63.34 1.0K
09:50 63.28 63.28 63.28 63.28 0.1K
09:51 63.28 63.28 63.28 63.28 0.1K
09:52 63.21 63.21 63.21 63.21 0.4K
09:53 63.18 63.18 63.17 63.17 0.4K
09:55 63.17 63.17 63.17 63.17 0.1K
09:56 63.17 63.21 63.17 63.19 1.1K
09:57 63.24 63.25 63.24 63.25 1.0K
09:58 63.27 63.27 63.27 63.27 1.0K
09:59 63.30 63.30 63.28 63.28 0.6K
10:00 63.32 63.35 63.32 63.32 1.2K
10:02 63.30 63.30 63.28 63.28 1.9K
10:03 63.29 63.29 63.24 63.26 1.4K
10:04 63.27 63.31 63.27 63.31 0.8K
10:05 63.30 63.30 63.30 63.30 0.5K
10:06 63.29 63.29 63.25 63.25 0.9K
10:07 63.25 63.25 63.23 63.25 1.0K
10:08 63.28 63.34 63.27 63.34 2.4K
10:09 63.35 63.35 63.35 63.35 0.2K
10:10 63.37 63.41 63.37 63.41 0.7K
10:11 63.37 63.37 63.34 63.34 1.0K
10:12 63.28 63.28 63.26 63.26 0.5K
10:13 63.26 63.27 63.25 63.25 0.6K
10:14 63.27 63.27 63.27 63.27 0.4K
10:15 63.26 63.34 63.26 63.34 0.7K
10:16 63.34 63.34 63.29 63.29 0.4K
10:17 63.31 63.31 63.31 63.31 1.3K
10:18 63.33 63.38 63.33 63.34 1.6K
10:20 63.33 63.33 63.31 63.31 0.7K
10:21 63.30 63.30 63.30 63.30 0.2K
10:22 63.30 63.30 63.30 63.30 0.1K
10:23 63.32 63.32 63.30 63.30 0.7K
10:24 63.30 63.30 63.29 63.29 1.4K
10:25 63.29 63.29 63.28 63.29 0.3K
10:26 63.27 63.30 63.22 63.22 4.9K
10:27 63.22 63.22 63.22 63.22 0.1K
10:28 63.20 63.22 63.20 63.22 0.9K
10:29 63.24 63.25 63.24 63.25 0.4K
10:30 63.26 63.28 63.25 63.27 1.4K
10:31 63.27 63.27 63.25 63.25 0.8K
10:32 63.24 63.24 63.23 63.23 0.6K
10:33 63.24 63.24 63.24 63.24 1.1K
10:34 63.24 63.28 63.23 63.25 7.6K
10:35 63.24 63.24 63.21 63.21 4.1K
10:36 63.23 63.23 63.20 63.20 2.3K
10:37 63.20 63.27 63.20 63.27 3.8K
10:38 63.25 63.25 63.22 63.22 1.4K
10:39 63.16 63.16 63.10 63.10 1.2K
10:40 63.03 63.03 63.03 63.03 0.4K
10:41 63.05 63.08 63.04 63.08 2.3K
10:43 63.07 63.08 63.07 63.08 0.4K
10:44 63.09 63.10 63.07 63.10 1.1K
10:45 63.10 63.10 63.08 63.09 0.7K
10:46 63.08 63.13 63.05 63.13 2.3K
10:47 63.14 63.14 63.13 63.13 0.2K
10:48 63.14 63.15 63.14 63.15 0.2K
10:49 63.14 63.14 63.11 63.11 0.5K
10:50 63.09 63.12 63.09 63.12 0.7K
10:51 63.12 63.17 63.12 63.17 2.4K
10:53 63.14 63.14 63.14 63.14 0.1K
10:54 63.16 63.16 63.16 63.16 0.2K
10:55 63.18 63.19 63.14 63.19 1.8K
10:57 63.20 63.21 63.20 63.21 0.4K
10:58 63.22 63.23 63.21 63.21 0.8K
10:59 63.24 63.24 63.24 63.24 0.3K
11:00 63.25 63.25 63.24 63.24 0.3K
11:01 63.27 63.29 63.27 63.29 0.5K
11:02 63.28 63.28 63.27 63.27 0.2K
11:03 63.26 63.28 63.26 63.28 0.4K
11:04 63.26 63.26 63.23 63.23 0.7K
11:05 63.19 63.19 63.19 63.19 0.1K
11:06 63.22 63.22 63.22 63.22 0.1K
11:07 63.22 63.22 63.16 63.19 1.1K
11:08 63.20 63.20 63.18 63.19 0.3K
11:09 63.21 63.21 63.21 63.21 0.2K
11:10 63.23 63.23 63.23 63.23 0.2K
11:11 63.23 63.23 63.23 63.23 0.2K
11:13 63.24 63.28 63.24 63.28 0.6K
11:15 63.30 63.34 63.30 63.34 2.4K
11:16 63.34 63.34 63.26 63.26 0.7K
11:17 63.25 63.31 63.25 63.31 1.2K
11:18 63.32 63.35 63.32 63.35 0.2K
11:19 63.34 63.34 63.34 63.34 0.2K
11:20 63.31 63.31 63.28 63.28 0.7K
11:22 63.26 63.26 63.25 63.25 0.4K
11:23 63.27 63.27 63.27 63.27 1.9K
11:24 63.29 63.30 63.29 63.29 0.6K
11:25 63.32 63.35 63.29 63.35 0.7K
11:27 63.36 63.36 63.36 63.36 0.1K
11:28 63.40 63.40 63.40 63.40 0.5K
11:29 63.43 63.43 63.37 63.37 1.3K
11:30 63.37 63.37 63.37 63.37 1.2K
11:31 63.41 63.41 63.38 63.38 2.1K
11:32 63.39 63.39 63.34 63.34 0.9K
11:33 63.29 63.34 63.29 63.32 2.2K
11:34 63.36 63.36 63.33 63.34 0.6K
11:36 63.35 63.36 63.35 63.36 1.1K
11:37 63.38 63.38 63.37 63.37 0.5K
11:38 63.39 63.40 63.39 63.40 0.6K
11:40 63.38 63.38 63.38 63.38 0.3K
11:41 63.36 63.36 63.33 63.33 0.2K
11:42 63.34 63.34 63.34 63.34 0.3K
11:43 63.34 63.34 63.33 63.33 1.0K
11:44 63.29 63.29 63.29 63.29 0.2K
11:45 63.25 63.31 63.25 63.31 2.4K
11:46 63.30 63.30 63.30 63.30 7.2K
11:47 63.30 63.32 63.30 63.32 0.7K
11:48 63.31 63.31 63.31 63.31 1.5K
11:49 63.26 63.30 63.26 63.30 6.3K
11:51 63.32 63.34 63.32 63.34 0.7K
11:52 63.35 63.35 63.32 63.32 0.4K
11:53 63.30 63.30 63.30 63.30 1.3K
11:54 63.33 63.33 63.33 63.33 0.1K
11:55 63.31 63.31 63.31 63.31 0.7K
11:56 63.30 63.30 63.28 63.28 0.2K
11:58 63.27 63.30 63.27 63.30 6.2K
11:59 63.30 63.30 63.30 63.30 0.4K
12:00 63.33 63.36 63.33 63.36 0.3K
12:01 63.36 63.37 63.32 63.32 1.5K
12:02 63.31 63.35 63.31 63.33 1.4K
12:03 63.33 63.33 63.33 63.33 0.1K
12:04 63.33 63.37 63.33 63.37 2.9K
12:05 63.37 63.37 63.37 63.37 0.1K
12:06 63.35 63.36 63.35 63.35 1.3K
12:07 63.36 63.37 63.36 63.37 0.2K
12:09 63.36 63.37 63.36 63.37 0.4K
12:10 63.36 63.37 63.35 63.35 2.0K
12:11 63.32 63.32 63.32 63.32 0.2K
12:12 63.30 63.34 63.30 63.33 2.4K
12:13 63.30 63.30 63.28 63.29 0.7K
12:14 63.26 63.26 63.26 63.26 0.3K
12:16 63.27 63.27 63.27 63.27 0.6K
12:17 63.30 63.30 63.29 63.29 0.3K
12:18 63.27 63.27 63.25 63.25 0.2K
12:19 63.27 63.27 63.27 63.27 0.2K
12:20 63.27 63.27 63.27 63.27 1.3K
12:21 63.27 63.27 63.24 63.24 5.2K
12:22 63.21 63.21 63.20 63.20 0.8K
12:23 63.16 63.20 63.16 63.20 0.7K
12:24 63.22 63.22 63.22 63.22 0.4K
12:25 63.27 63.27 63.27 63.27 0.1K
12:29 63.33 63.33 63.33 63.33 1.8K
12:30 63.35 63.36 63.35 63.36 1.1K
12:31 63.38 63.39 63.38 63.39 0.6K
12:33 63.42 63.42 63.40 63.40 0.6K
12:35 63.38 63.38 63.36 63.36 0.4K
12:37 63.34 63.36 63.31 63.36 1.2K
12:38 63.38 63.38 63.38 63.38 1.0K
12:40 63.37 63.37 63.37 63.37 0.1K
12:41 63.37 63.37 63.37 63.37 0.1K
12:43 63.35 63.36 63.35 63.36 0.8K
12:45 63.37 63.39 63.37 63.38 1.4K
12:46 63.34 63.34 63.34 63.34 0.6K
12:47 63.35 63.35 63.34 63.34 0.5K
12:48 63.34 63.35 63.34 63.35 0.3K
12:49 63.36 63.37 63.36 63.37 0.2K
12:50 63.32 63.35 63.32 63.35 1.8K
12:51 63.34 63.34 63.34 63.34 0.2K
12:53 63.32 63.33 63.32 63.33 0.3K
12:54 63.32 63.32 63.32 63.32 0.1K
12:56 63.27 63.27 63.27 63.27 0.5K
12:57 63.27 63.27 63.27 63.27 0.1K
12:58 63.29 63.30 63.29 63.30 0.3K
13:00 63.31 63.31 63.28 63.28 0.7K
13:01 63.29 63.29 63.29 63.29 0.1K
13:02 63.31 63.31 63.31 63.31 0.1K
13:04 63.32 63.32 63.31 63.31 0.4K
13:05 63.31 63.31 63.30 63.30 0.2K
13:06 63.29 63.29 63.26 63.28 1.2K
13:08 63.27 63.27 63.27 63.27 0.3K
13:10 63.27 63.28 63.24 63.24 0.7K
13:11 63.26 63.26 63.25 63.25 0.4K
13:13 63.23 63.24 63.23 63.24 1.1K
13:14 63.22 63.23 63.22 63.23 0.4K
13:15 63.21 63.21 63.20 63.20 0.3K
13:17 63.21 63.21 63.20 63.20 0.4K
13:18 63.22 63.24 63.22 63.24 0.5K
13:19 63.22 63.22 63.19 63.19 0.8K
13:20 63.17 63.18 63.17 63.18 0.2K
13:22 63.19 63.19 63.18 63.18 0.4K
13:23 63.20 63.21 63.20 63.21 0.2K
13:24 63.22 63.22 63.22 63.22 0.1K
13:25 63.23 63.27 63.23 63.27 1.2K
13:27 63.30 63.34 63.30 63.34 0.5K
13:28 63.33 63.33 63.32 63.32 0.8K
13:29 63.33 63.33 63.31 63.32 0.4K
13:30 63.32 63.32 63.32 63.32 0.4K
13:31 63.31 63.31 63.31 63.31 0.1K
13:33 63.30 63.30 63.30 63.30 0.4K
13:34 63.29 63.29 63.27 63.27 0.3K
13:35 63.23 63.27 63.23 63.27 1.3K
13:36 63.27 63.27 63.27 63.27 0.7K
13:37 63.28 63.28 63.26 63.26 0.8K
13:38 63.27 63.28 63.25 63.25 1.0K
13:39 63.26 63.26 63.26 63.26 0.6K
13:41 63.26 63.26 63.24 63.24 0.4K
13:42 63.26 63.28 63.26 63.28 2.9K
13:43 63.28 63.31 63.28 63.31 2.3K
13:44 63.31 63.32 63.31 63.32 0.3K
13:45 63.33 63.34 63.31 63.31 1.6K
13:46 63.31 63.31 63.31 63.31 0.1K
13:47 63.30 63.30 63.30 63.30 0.2K
13:48 63.33 63.33 63.33 63.33 0.2K
13:52 63.31 63.31 63.31 63.31 0.1K
13:54 63.31 63.33 63.31 63.33 1.3K
13:55 63.35 63.35 63.35 63.35 0.1K
13:56 63.34 63.35 63.34 63.35 1.0K
13:57 63.35 63.35 63.35 63.35 0.1K
13:58 63.35 63.35 63.34 63.34 0.5K
13:59 63.35 63.35 63.35 63.35 0.2K
14:00 63.37 63.39 63.37 63.39 0.4K
14:01 63.39 63.40 63.39 63.40 0.3K
14:02 63.38 63.38 63.38 63.38 0.1K
14:03 63.40 63.40 63.38 63.38 0.4K
14:04 63.38 63.38 63.38 63.38 0.1K
14:05 63.37 63.37 63.36 63.36 0.8K
14:07 63.35 63.36 63.35 63.35 0.9K
14:08 63.37 63.38 63.37 63.38 0.2K
14:10 63.38 63.38 63.38 63.38 0.3K
14:11 63.39 63.41 63.39 63.40 1.8K
14:12 63.42 63.42 63.42 63.42 0.2K
14:13 63.41 63.41 63.41 63.41 0.1K
14:14 63.39 63.39 63.36 63.36 1.7K
14:15 63.37 63.37 63.37 63.37 1.6K
14:16 63.37 63.37 63.37 63.37 0.1K
14:17 63.39 63.40 63.39 63.40 0.2K
14:18 63.39 63.39 63.39 63.39 0.5K
14:20 63.38 63.39 63.38 63.39 0.4K
14:21 63.39 63.42 63.39 63.42 0.7K
14:22 63.44 63.44 63.43 63.43 0.7K
14:24 63.44 63.45 63.44 63.45 0.3K
14:25 63.43 63.44 63.43 63.44 1.3K
14:26 63.45 63.46 63.45 63.46 0.4K
14:27 63.45 63.46 63.45 63.46 0.8K
14:28 63.46 63.46 63.46 63.46 0.1K
14:29 63.45 63.45 63.45 63.45 0.6K
14:30 63.46 63.47 63.46 63.47 0.2K
14:31 63.46 63.46 63.45 63.46 0.4K
14:32 63.47 63.47 63.47 63.47 0.2K
14:33 63.47 63.48 63.47 63.48 0.8K
14:34 63.48 63.48 63.47 63.47 0.9K
14:35 63.46 63.46 63.45 63.45 1.2K
14:36 63.45 63.46 63.45 63.45 1.5K
14:37 63.45 63.45 63.45 63.45 0.1K
14:38 63.46 63.48 63.46 63.48 0.4K
14:39 63.49 63.52 63.49 63.52 0.9K
14:40 63.51 63.51 63.51 63.51 0.2K
14:41 63.51 63.54 63.50 63.54 2.0K
14:42 63.53 63.53 63.53 63.53 0.2K
14:43 63.54 63.54 63.54 63.54 0.1K
14:45 63.56 63.58 63.56 63.58 0.5K
14:46 63.59 63.60 63.59 63.60 1.5K
14:47 63.60 63.60 63.60 63.60 0.1K
14:48 63.60 63.60 63.58 63.58 2.7K
14:49 63.58 63.61 63.58 63.60 4.6K
14:50 63.58 63.58 63.58 63.58 0.6K
14:51 63.56 63.60 63.56 63.60 4.1K
14:52 63.57 63.60 63.57 63.60 1.5K
14:53 63.60 63.60 63.59 63.59 3.0K
14:54 63.59 63.61 63.59 63.61 1.5K
14:55 63.61 63.61 63.60 63.60 11.6K
14:56 63.61 63.63 63.58 63.63 10.4K
14:57 63.67 63.67 63.65 63.65 2.5K
14:58 63.65 63.65 63.65 63.65 0.3K
14:59 63.62 63.65 63.62 63.65 0.7K
15:00 63.64 63.65 63.64 63.65 0.4K
15:01 63.65 63.65 63.64 63.64 0.4K
15:02 63.63 63.65 63.63 63.64 1.1K
15:03 63.65 63.65 63.65 63.65 0.5K
15:04 63.65 63.65 63.64 63.64 0.2K
15:05 63.65 63.66 63.65 63.66 0.5K
15:06 63.65 63.65 63.65 63.65 0.2K
15:07 63.64 63.64 63.63 63.63 0.4K
15:08 63.63 63.63 63.61 63.61 0.8K
15:09 63.62 63.62 63.62 63.62 0.2K
15:10 63.61 63.61 63.61 63.61 0.7K
15:12 63.59 63.61 63.59 63.61 1.2K
15:13 63.62 63.63 63.61 63.61 1.3K
15:15 63.61 63.63 63.61 63.63 0.4K
15:16 63.61 63.61 63.61 63.61 0.1K
15:18 63.58 63.58 63.58 63.58 0.7K
15:19 63.58 63.59 63.57 63.58 0.8K
15:21 63.58 63.58 63.57 63.57 0.5K
15:22 63.56 63.56 63.51 63.51 1.0K
15:23 63.53 63.53 63.49 63.50 1.6K
15:24 63.50 63.50 63.50 63.50 0.2K
15:25 63.50 63.50 63.50 63.50 2.3K
15:26 63.51 63.51 63.51 63.51 0.8K
15:27 63.52 63.52 63.48 63.48 0.8K
15:28 63.48 63.48 63.48 63.48 0.6K
15:29 63.48 63.48 63.48 63.48 0.2K
15:30 63.50 63.51 63.50 63.50 1.7K
15:31 63.50 63.50 63.50 63.50 0.7K
15:32 63.51 63.51 63.51 63.51 0.6K
15:33 63.49 63.49 63.48 63.48 1.3K
15:35 63.48 63.48 63.47 63.47 0.4K
15:36 63.47 63.50 63.47 63.50 2.3K
15:37 63.50 63.50 63.50 63.50 1.7K
15:38 63.51 63.52 63.51 63.51 0.9K
15:39 63.52 63.56 63.52 63.56 1.4K
15:40 63.56 63.56 63.55 63.56 1.1K
15:41 63.56 63.59 63.56 63.59 0.9K
15:42 63.60 63.60 63.57 63.57 0.8K
15:43 63.58 63.60 63.58 63.60 0.6K
15:44 63.59 63.63 63.59 63.62 1.2K
15:45 63.63 63.63 63.56 63.58 2.8K
15:46 63.58 63.65 63.58 63.65 1.4K
15:47 63.66 63.69 63.66 63.69 1.0K
15:48 63.70 63.70 63.68 63.68 1.8K
15:49 63.69 63.72 63.69 63.72 2.0K
15:50 63.66 63.72 63.66 63.72 11.4K
15:51 63.72 63.77 63.72 63.77 5.5K
15:52 63.77 63.80 63.75 63.80 6.3K
15:53 63.82 63.85 63.81 63.85 4.4K
15:54 63.84 63.88 63.84 63.88 7.4K
15:55 63.89 63.90 63.83 63.85 5.6K
15:56 63.86 63.88 63.84 63.85 8.8K
15:57 63.86 63.90 63.85 63.85 8.2K
15:58 63.85 63.86 63.81 63.86 21.1K
15:59 63.87 63.87 63.78 63.81 21.8K
16:00 63.80 63.80 63.80 63.80 697.4K
16:01 63.80 63.80 63.80 63.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available