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 63.56 63.79 63.56 63.77 13.5K
09:31 63.95 64.12 63.95 64.12 6.1K
09:32 64.09 64.10 64.09 64.10 0.8K
09:34 64.15 64.20 64.15 64.20 2.1K
09:35 64.23 64.23 64.17 64.17 0.3K
09:36 64.21 64.21 64.21 64.21 0.5K
09:37 64.20 64.21 64.17 64.21 4.3K
09:38 64.24 64.24 64.24 64.24 0.8K
09:39 64.27 64.40 64.27 64.34 3.1K
09:40 64.38 64.48 64.38 64.45 3.4K
09:41 64.42 64.42 64.41 64.41 0.3K
09:42 64.39 64.39 64.32 64.35 3.4K
09:43 64.37 64.37 64.36 64.36 0.3K
09:44 64.36 64.47 64.36 64.47 2.6K
09:45 64.44 64.44 64.32 64.32 2.7K
09:46 64.38 64.44 64.38 64.43 0.9K
09:47 64.60 64.60 64.53 64.53 13.8K
09:48 64.56 64.56 64.53 64.53 0.3K
09:49 64.58 64.58 64.56 64.58 2.3K
09:50 64.59 64.61 64.58 64.61 0.6K
09:51 64.60 64.60 64.60 64.60 0.4K
09:52 64.62 64.65 64.59 64.60 4.1K
09:53 64.60 64.60 64.60 64.60 0.1K
09:54 64.60 64.62 64.58 64.58 1.9K
09:55 64.56 64.59 64.56 64.57 1.8K
09:56 64.59 64.59 64.53 64.58 2.8K
09:57 64.57 64.57 64.52 64.52 1.7K
09:58 64.61 64.65 64.61 64.65 5.2K
09:59 64.70 64.70 64.65 64.65 6.7K
10:00 64.64 64.76 64.64 64.76 2.3K
10:01 64.73 64.73 64.72 64.73 0.7K
10:02 64.73 64.76 64.73 64.73 0.6K
10:03 64.72 64.72 64.72 64.72 0.2K
10:04 64.73 64.73 64.65 64.65 1.7K
10:05 64.65 64.69 64.65 64.65 1.7K
10:06 64.64 64.64 64.60 64.62 1.4K
10:07 64.67 64.67 64.65 64.65 1.1K
10:08 64.70 64.70 64.66 64.66 1.2K
10:09 64.65 64.65 64.58 64.58 1.3K
10:10 64.55 64.62 64.55 64.62 1.6K
10:11 64.59 64.59 64.59 64.58 0.2K
10:12 64.61 64.64 64.57 64.57 1.5K
10:13 64.62 64.63 64.62 64.63 0.2K
10:14 64.59 64.60 64.59 64.59 1.0K
10:15 64.56 64.60 64.56 64.57 5.0K
10:16 64.53 64.53 64.50 64.51 1.1K
10:17 64.51 64.51 64.45 64.45 0.9K
10:18 64.45 64.45 64.45 64.45 0.4K
10:19 64.46 64.48 64.42 64.48 0.8K
10:20 64.49 64.49 64.43 64.44 1.6K
10:21 64.42 64.42 64.42 64.42 0.2K
10:22 64.44 64.45 64.43 64.45 0.3K
10:23 64.47 64.48 64.47 64.48 0.3K
10:24 64.49 64.49 64.48 64.48 0.2K
10:25 64.53 64.55 64.53 64.53 2.1K
10:26 64.58 64.58 64.52 64.54 1.3K
10:27 64.56 64.56 64.56 64.56 0.1K
10:28 64.54 64.54 64.53 64.53 1.1K
10:29 64.60 64.62 64.60 64.62 1.9K
10:30 64.63 64.63 64.63 64.63 1.1K
10:31 64.63 64.65 64.63 64.65 0.7K
10:32 64.64 64.64 64.60 64.62 1.5K
10:34 64.67 64.68 64.67 64.68 0.7K
10:35 64.67 64.67 64.66 64.66 0.2K
10:37 64.69 64.72 64.69 64.69 1.9K
10:38 64.68 64.68 64.62 64.65 1.7K
10:40 64.69 64.71 64.69 64.70 1.6K
10:41 64.71 64.75 64.71 64.74 3.1K
10:42 64.74 64.74 64.74 64.74 2.6K
10:43 64.75 64.76 64.74 64.76 2.3K
10:44 64.76 64.83 64.76 64.83 6.3K
10:45 64.83 64.85 64.83 64.84 2.5K
10:46 64.83 64.88 64.83 64.85 2.6K
10:47 64.86 64.87 64.84 64.84 1.4K
10:48 64.85 64.87 64.85 64.85 2.2K
10:49 64.87 64.87 64.81 64.81 2.2K
10:50 64.82 64.85 64.82 64.84 1.7K
10:51 64.81 64.81 64.81 64.81 0.4K
10:52 64.86 64.89 64.86 64.89 1.6K
10:53 64.87 64.89 64.87 64.89 1.1K
10:54 64.91 64.91 64.90 64.90 3.4K
10:55 64.92 64.92 64.89 64.89 1.7K
10:56 64.88 64.88 64.88 64.88 0.3K
10:57 64.89 64.89 64.85 64.85 1.8K
10:58 64.88 64.88 64.87 64.87 0.6K
10:59 64.87 64.87 64.87 64.86 0.6K
11:00 64.85 64.85 64.83 64.83 0.4K
11:01 64.84 64.86 64.84 64.86 0.5K
11:02 64.86 64.86 64.84 64.86 1.3K
11:03 64.87 64.90 64.83 64.83 10.8K
11:04 64.83 64.83 64.81 64.81 1.7K
11:05 64.80 64.80 64.77 64.78 1.2K
11:06 64.77 64.77 64.75 64.75 1.0K
11:07 64.73 64.73 64.71 64.71 0.8K
11:08 64.70 64.70 64.68 64.70 0.4K
11:09 64.67 64.67 64.64 64.64 1.0K
11:10 64.66 64.66 64.65 64.65 0.2K
11:11 64.62 64.64 64.62 64.64 0.8K
11:12 64.66 64.68 64.66 64.68 1.0K
11:13 64.65 64.65 64.65 64.65 0.8K
11:14 64.65 64.66 64.65 64.66 0.8K
11:15 64.63 64.64 64.62 64.64 2.1K
11:16 64.66 64.73 64.66 64.73 0.9K
11:17 64.72 64.72 64.69 64.72 8.6K
11:18 64.75 64.80 64.75 64.79 2.0K
11:19 64.78 64.79 64.76 64.78 1.3K
11:20 64.75 64.77 64.73 64.73 0.8K
11:21 64.73 64.73 64.73 64.73 0.1K
11:22 64.73 64.78 64.73 64.78 0.5K
11:23 64.78 64.78 64.78 64.78 0.6K
11:24 64.75 64.76 64.74 64.75 4.6K
11:25 64.74 64.75 64.73 64.73 3.3K
11:26 64.73 64.78 64.73 64.78 0.7K
11:27 64.77 64.77 64.77 64.77 0.4K
11:28 64.79 64.79 64.76 64.76 0.7K
11:29 64.75 64.76 64.74 64.76 0.7K
11:30 64.77 64.80 64.77 64.79 1.6K
11:31 64.79 64.79 64.77 64.77 0.5K
11:32 64.77 64.77 64.73 64.73 1.4K
11:33 64.75 64.75 64.73 64.74 1.3K
11:34 64.75 64.76 64.74 64.76 0.6K
11:35 64.77 64.83 64.77 64.82 2.3K
11:36 64.83 64.83 64.81 64.81 0.5K
11:37 64.83 64.85 64.83 64.83 2.9K
11:38 64.82 64.82 64.82 64.82 0.5K
11:39 64.83 64.83 64.79 64.79 0.8K
11:40 64.81 64.81 64.81 64.81 0.1K
11:41 64.80 64.81 64.80 64.80 1.2K
11:42 64.80 64.82 64.77 64.78 1.0K
11:43 64.78 64.78 64.78 64.78 0.4K
11:44 64.79 64.79 64.79 64.79 0.1K
11:45 64.78 64.78 64.75 64.75 0.7K
11:46 64.76 64.76 64.76 64.76 0.4K
11:47 64.74 64.74 64.73 64.73 0.7K
11:48 64.72 64.72 64.72 64.72 0.2K
11:49 64.73 64.73 64.73 64.73 0.1K
11:50 64.74 64.75 64.74 64.75 0.6K
11:51 64.77 64.78 64.76 64.76 1.2K
11:52 64.75 64.78 64.75 64.78 1.1K
11:53 64.79 64.80 64.79 64.80 0.2K
11:54 64.80 64.81 64.80 64.81 4.6K
11:55 64.84 64.84 64.84 64.84 0.6K
11:56 64.87 64.87 64.86 64.86 1.5K
11:57 64.84 64.84 64.83 64.83 0.2K
11:58 64.82 64.82 64.81 64.81 0.7K
12:00 64.81 64.82 64.79 64.79 1.0K
12:01 64.78 64.78 64.78 64.78 0.1K
12:02 64.73 64.73 64.73 64.73 0.1K
12:03 64.72 64.75 64.72 64.75 0.8K
12:04 64.75 64.75 64.75 64.75 0.4K
12:05 64.75 64.76 64.75 64.76 0.8K
12:06 64.74 64.74 64.74 64.74 0.9K
12:07 64.73 64.73 64.72 64.73 0.7K
12:10 64.74 64.76 64.74 64.76 2.2K
12:11 64.75 64.75 64.72 64.72 1.3K
12:12 64.72 64.78 64.72 64.78 5.8K
12:13 64.78 64.78 64.78 64.78 0.5K
12:14 64.78 64.78 64.78 64.78 0.2K
12:15 64.79 64.81 64.79 64.81 0.3K
12:16 64.82 64.82 64.82 64.82 0.6K
12:17 64.84 64.84 64.84 64.84 0.4K
12:18 64.84 64.85 64.84 64.85 0.4K
12:20 64.83 64.83 64.83 64.83 0.7K
12:21 64.82 64.82 64.82 64.82 0.4K
12:23 64.81 64.81 64.81 64.81 0.1K
12:24 64.79 64.80 64.79 64.80 0.7K
12:25 64.80 64.80 64.76 64.76 0.8K
12:26 64.79 64.79 64.79 64.79 0.2K
12:27 64.81 64.81 64.80 64.80 0.7K
12:28 64.80 64.81 64.80 64.81 0.2K
12:29 64.80 64.80 64.77 64.77 1.6K
12:30 64.78 64.79 64.78 64.78 0.8K
12:31 64.78 64.78 64.78 64.78 0.1K
12:32 64.77 64.80 64.77 64.80 0.3K
12:34 64.81 64.81 64.81 64.81 0.8K
12:35 64.82 64.83 64.82 64.82 0.5K
12:36 64.81 64.81 64.81 64.81 0.7K
12:37 64.83 64.83 64.83 64.83 0.2K
12:38 64.84 64.84 64.83 64.83 0.7K
12:39 64.85 64.85 64.85 64.85 0.5K
12:40 64.86 64.86 64.84 64.84 1.3K
12:41 64.84 64.84 64.83 64.83 0.6K
12:43 64.85 64.85 64.85 64.85 0.1K
12:44 64.85 64.85 64.84 64.85 2.7K
12:45 64.86 64.92 64.86 64.91 1.7K
12:46 64.91 64.91 64.91 64.91 0.1K
12:47 64.91 64.91 64.91 64.91 0.1K
12:49 64.92 64.93 64.92 64.93 0.4K
12:50 64.94 64.94 64.94 64.94 0.1K
12:51 64.94 64.94 64.94 64.94 3.5K
12:52 64.94 64.94 64.92 64.92 1.0K
12:53 64.93 64.93 64.93 64.93 0.3K
12:54 64.92 64.92 64.92 64.92 0.4K
12:55 64.90 64.92 64.90 64.92 0.7K
12:56 64.90 64.90 64.90 64.90 0.6K
12:57 64.88 64.88 64.87 64.87 1.1K
12:58 64.87 64.88 64.87 64.88 0.5K
12:59 64.89 64.92 64.89 64.92 1.3K
13:00 64.84 64.84 64.81 64.84 3.8K
13:01 64.86 64.87 64.86 64.87 0.8K
13:02 64.90 64.92 64.90 64.92 4.7K
13:03 64.95 64.97 64.94 64.97 2.7K
13:04 64.97 64.97 64.97 64.97 0.5K
13:05 64.97 64.97 64.93 64.93 1.1K
13:06 64.92 64.92 64.89 64.89 0.8K
13:07 64.85 64.85 64.78 64.79 1.5K
13:08 64.76 64.79 64.75 64.76 3.8K
13:09 64.77 64.79 64.77 64.79 0.6K
13:10 64.80 64.82 64.80 64.82 0.6K
13:11 64.84 64.87 64.84 64.87 0.4K
13:12 64.87 64.87 64.87 64.87 0.1K
13:14 64.87 64.87 64.81 64.82 2.0K
13:15 64.81 64.81 64.80 64.80 0.5K
13:17 64.79 64.83 64.78 64.83 0.6K
13:18 64.82 64.83 64.82 64.83 0.3K
13:19 64.84 64.84 64.83 64.83 0.5K
13:20 64.83 64.83 64.82 64.82 0.2K
13:21 64.83 64.88 64.83 64.87 7.5K
13:22 64.86 64.86 64.86 64.86 0.4K
13:23 64.84 64.84 64.82 64.82 0.9K
13:24 64.81 64.81 64.81 64.81 0.1K
13:25 64.82 64.85 64.82 64.85 0.8K
13:26 64.84 64.85 64.84 64.85 0.4K
13:27 64.84 64.84 64.84 64.84 0.4K
13:29 64.82 64.82 64.80 64.81 1.1K
13:30 64.82 64.84 64.82 64.84 0.3K
13:31 64.86 64.86 64.84 64.84 0.9K
13:32 64.81 64.81 64.81 64.81 0.4K
13:33 64.83 64.84 64.83 64.84 0.4K
13:34 64.84 64.86 64.84 64.86 0.7K
13:35 64.85 64.86 64.85 64.86 0.3K
13:36 64.89 64.89 64.89 64.89 0.1K
13:37 64.89 64.89 64.89 64.89 0.3K
13:38 64.89 64.89 64.89 64.89 0.1K
13:39 64.90 64.90 64.90 64.90 0.5K
13:40 64.91 64.93 64.90 64.93 1.2K
13:41 64.94 64.95 64.92 64.92 1.6K
13:42 64.95 64.95 64.95 64.95 3.8K
13:43 64.95 64.95 64.93 64.93 1.4K
13:44 64.93 64.93 64.91 64.91 0.6K
13:46 64.94 64.94 64.90 64.92 1.9K
13:48 64.90 64.90 64.89 64.90 0.7K
13:49 64.91 64.95 64.91 64.94 3.6K
13:50 64.94 64.94 64.94 64.94 0.7K
13:51 64.92 64.92 64.90 64.90 1.0K
13:52 64.91 64.92 64.91 64.92 0.3K
13:53 64.91 64.91 64.90 64.90 0.6K
13:55 64.90 64.90 64.90 64.90 0.3K
13:56 64.89 64.89 64.88 64.88 2.4K
13:57 64.89 64.90 64.89 64.89 1.4K
13:58 64.88 64.88 64.85 64.85 1.6K
13:59 64.92 64.92 64.92 64.92 0.1K
14:00 64.91 64.92 64.91 64.92 0.7K
14:01 64.91 64.93 64.91 64.92 0.7K
14:02 64.90 64.90 64.90 64.90 0.6K
14:03 64.94 64.96 64.94 64.96 1.2K
14:04 64.98 64.98 64.98 64.98 0.9K
14:05 64.96 64.96 64.93 64.93 0.9K
14:06 64.92 64.92 64.90 64.90 0.8K
14:07 64.91 64.91 64.90 64.90 0.2K
14:08 64.90 64.91 64.90 64.90 1.5K
14:09 64.90 64.91 64.90 64.91 0.3K
14:10 64.90 64.92 64.90 64.92 1.1K
14:11 64.90 64.90 64.90 64.90 0.6K
14:12 64.90 64.90 64.89 64.89 0.6K
14:13 64.91 64.91 64.91 64.91 0.2K
14:14 64.91 64.91 64.91 64.91 0.5K
14:15 64.91 64.93 64.91 64.93 1.2K
14:16 64.93 64.93 64.92 64.92 0.8K
14:17 64.93 64.93 64.92 64.92 0.5K
14:18 64.93 64.93 64.93 64.93 0.2K
14:19 64.88 64.88 64.88 64.88 1.0K
14:20 64.90 64.90 64.87 64.87 2.4K
14:21 64.88 64.90 64.88 64.90 1.0K
14:22 64.91 64.92 64.91 64.92 1.5K
14:25 64.93 64.95 64.93 64.95 1.2K
14:26 64.94 64.94 64.92 64.92 1.3K
14:27 64.90 64.90 64.90 64.90 0.1K
14:28 64.90 64.90 64.90 64.90 0.1K
14:29 64.89 64.91 64.89 64.91 1.2K
14:30 64.90 64.90 64.90 64.90 1.0K
14:31 64.89 64.89 64.86 64.86 2.7K
14:34 64.87 64.88 64.87 64.88 1.2K
14:35 64.88 64.88 64.88 64.88 0.9K
14:36 64.88 64.89 64.88 64.89 3.3K
14:37 64.89 64.89 64.86 64.87 7.7K
14:38 64.85 64.85 64.80 64.80 1.1K
14:39 64.79 64.80 64.79 64.80 1.6K
14:40 64.81 64.81 64.80 64.80 0.8K
14:41 64.78 64.78 64.78 64.78 0.2K
14:43 64.80 64.82 64.80 64.82 1.0K
14:44 64.81 64.81 64.77 64.77 1.6K
14:45 64.78 64.78 64.76 64.76 0.4K
14:46 64.80 64.80 64.80 64.80 0.4K
14:47 64.81 64.81 64.80 64.80 1.1K
14:48 64.79 64.79 64.78 64.78 0.6K
14:49 64.79 64.79 64.79 64.79 0.1K
14:50 64.79 64.79 64.79 64.79 0.2K
14:51 64.78 64.78 64.78 64.78 1.4K
14:52 64.76 64.76 64.75 64.75 2.0K
14:53 64.76 64.76 64.74 64.74 0.2K
14:54 64.73 64.75 64.72 64.75 1.9K
14:55 64.73 64.73 64.73 64.73 0.6K
14:56 64.74 64.74 64.74 64.74 0.2K
14:57 64.74 64.75 64.74 64.75 0.4K
14:58 64.74 64.74 64.74 64.74 0.7K
14:59 64.76 64.76 64.76 64.76 0.3K
15:00 64.76 64.78 64.76 64.77 2.5K
15:01 64.77 64.80 64.77 64.80 0.9K
15:02 64.82 64.82 64.82 64.82 0.1K
15:03 64.84 64.84 64.81 64.82 7.1K
15:05 64.82 64.82 64.81 64.81 0.5K
15:06 64.81 64.81 64.79 64.80 1.4K
15:07 64.79 64.79 64.75 64.75 1.2K
15:08 64.74 64.74 64.73 64.73 0.6K
15:09 64.73 64.73 64.73 64.73 0.1K
15:10 64.74 64.76 64.74 64.76 1.7K
15:11 64.75 64.75 64.75 64.75 0.6K
15:13 64.70 64.70 64.69 64.69 1.6K
15:14 64.66 64.66 64.66 64.66 0.2K
15:15 64.66 64.69 64.66 64.69 1.9K
15:17 64.69 64.70 64.69 64.70 0.2K
15:18 64.71 64.72 64.71 64.72 0.8K
15:19 64.71 64.71 64.70 64.70 1.4K
15:20 64.70 64.74 64.70 64.74 0.8K
15:21 64.77 64.77 64.76 64.76 0.8K
15:22 64.73 64.73 64.72 64.72 1.1K
15:23 64.71 64.71 64.70 64.70 1.2K
15:24 64.70 64.70 64.70 64.69 0.6K
15:25 64.70 64.70 64.70 64.70 0.3K
15:26 64.70 64.70 64.70 64.70 0.8K
15:27 64.70 64.70 64.70 64.70 2.7K
15:28 64.68 64.68 64.67 64.67 1.3K
15:29 64.68 64.69 64.68 64.69 0.8K
15:30 64.71 64.73 64.71 64.73 0.9K
15:31 64.73 64.73 64.73 64.73 1.1K
15:32 64.72 64.73 64.72 64.73 0.9K
15:33 64.73 64.73 64.72 64.72 3.7K
15:34 64.72 64.76 64.71 64.76 4.0K
15:35 64.73 64.73 64.72 64.72 1.6K
15:36 64.72 64.73 64.72 64.73 0.3K
15:37 64.72 64.72 64.71 64.72 1.4K
15:38 64.72 64.72 64.70 64.70 1.3K
15:39 64.71 64.72 64.71 64.72 0.5K
15:40 64.71 64.72 64.71 64.72 1.8K
15:41 64.72 64.72 64.72 64.73 0.2K
15:42 64.71 64.71 64.71 64.71 0.6K
15:43 64.71 64.71 64.71 64.71 1.7K
15:44 64.71 64.71 64.71 64.71 0.5K
15:45 64.67 64.68 64.66 64.67 4.6K
15:46 64.68 64.68 64.67 64.68 0.9K
15:47 64.68 64.68 64.66 64.67 1.4K
15:48 64.67 64.67 64.65 64.65 1.4K
15:49 64.65 64.70 64.65 64.70 3.5K
15:50 64.65 64.73 64.65 64.73 10.6K
15:51 64.72 64.72 64.69 64.69 6.6K
15:52 64.70 64.70 64.67 64.69 2.6K
15:53 64.70 64.72 64.70 64.71 35.3K
15:54 64.71 64.77 64.71 64.77 4.3K
15:55 64.78 64.82 64.76 64.82 7.6K
15:56 64.83 64.83 64.81 64.81 8.0K
15:57 64.81 64.81 64.78 64.79 7.6K
15:58 64.78 64.78 64.71 64.72 17.2K
15:59 64.72 64.76 64.70 64.76 14.5K
16:00 64.75 64.75 64.75 64.75 773.6K
16:01 64.75 64.75 64.75 64.75 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available