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 64.39 64.39 64.39 64.39 7.5K
09:31 64.33 64.35 64.33 64.33 0.6K
09:32 64.49 64.49 64.49 64.49 0.5K
09:34 64.48 64.64 64.48 64.64 0.5K
09:35 64.60 64.65 64.60 64.65 0.2K
09:36 64.60 64.60 64.59 64.59 0.3K
09:37 64.54 64.54 64.52 64.52 0.3K
09:39 64.45 64.45 64.45 64.45 0.6K
09:40 64.45 64.45 64.35 64.35 1.6K
09:42 64.36 64.36 64.36 64.36 0.6K
09:43 64.39 64.39 64.39 64.39 0.2K
09:44 64.38 64.39 64.38 64.39 0.3K
09:45 64.44 64.60 64.44 64.60 1.0K
09:46 64.57 64.60 64.55 64.60 0.3K
09:47 64.62 64.62 64.62 64.62 0.1K
09:48 64.61 64.61 64.57 64.57 0.7K
09:49 64.57 64.57 64.57 64.57 0.1K
09:50 64.61 64.61 64.59 64.59 0.6K
09:51 64.62 64.66 64.61 64.66 0.4K
09:52 64.67 64.67 64.67 64.67 0.1K
09:54 64.69 64.69 64.69 64.69 0.1K
09:55 64.68 64.68 64.65 64.65 0.9K
09:56 64.71 64.72 64.71 64.72 0.7K
09:57 64.75 64.75 64.75 64.75 1.1K
09:59 64.78 64.78 64.78 64.78 0.2K
10:00 64.82 64.82 64.72 64.74 2.7K
10:01 64.79 64.79 64.72 64.72 1.6K
10:02 64.73 64.76 64.73 64.76 0.4K
10:03 64.76 64.81 64.76 64.79 0.9K
10:04 64.79 64.80 64.79 64.80 0.3K
10:05 64.80 64.80 64.71 64.72 1.5K
10:06 64.71 64.74 64.69 64.74 1.3K
10:07 64.73 64.73 64.71 64.73 0.8K
10:09 64.72 64.72 64.69 64.69 0.6K
10:10 64.70 64.70 64.68 64.68 0.5K
10:11 64.68 64.68 64.61 64.65 1.1K
10:12 64.67 64.71 64.67 64.71 1.0K
10:13 64.70 64.70 64.66 64.66 0.8K
10:14 64.65 64.65 64.61 64.62 0.7K
10:15 64.61 64.61 64.60 64.61 0.5K
10:16 64.61 64.61 64.57 64.57 0.5K
10:17 64.53 64.53 64.49 64.49 0.6K
10:18 64.45 64.46 64.45 64.46 0.2K
10:19 64.44 64.44 64.38 64.40 2.0K
10:20 64.42 64.44 64.42 64.44 0.8K
10:21 64.42 64.42 64.42 64.42 0.2K
10:22 64.40 64.40 64.40 64.40 0.7K
10:23 64.40 64.41 64.37 64.37 1.5K
10:24 64.35 64.36 64.34 64.36 3.4K
10:25 64.32 64.32 64.31 64.31 0.6K
10:26 64.32 64.32 64.28 64.30 2.1K
10:27 64.32 64.35 64.32 64.35 0.8K
10:28 64.35 64.36 64.35 64.35 1.1K
10:29 64.38 64.39 64.38 64.39 1.2K
10:30 64.39 64.39 64.37 64.37 1.3K
10:31 64.37 64.37 64.37 64.37 0.3K
10:32 64.37 64.37 64.36 64.36 0.3K
10:33 64.35 64.35 64.35 64.35 1.1K
10:34 64.32 64.32 64.32 64.32 0.4K
10:35 64.34 64.34 64.30 64.30 1.5K
10:36 64.30 64.30 64.28 64.30 0.9K
10:37 64.28 64.28 64.25 64.25 0.6K
10:38 64.20 64.25 64.20 64.25 2.1K
10:39 64.25 64.26 64.25 64.26 1.2K
10:40 64.23 64.24 64.20 64.21 1.4K
10:41 64.23 64.23 64.20 64.21 3.9K
10:42 64.22 64.26 64.22 64.26 1.1K
10:43 64.28 64.30 64.28 64.30 0.4K
10:44 64.33 64.34 64.30 64.34 1.0K
10:45 64.36 64.38 64.36 64.38 0.7K
10:46 64.38 64.38 64.36 64.37 0.9K
10:47 64.38 64.39 64.38 64.39 0.3K
10:48 64.38 64.38 64.36 64.37 0.9K
10:49 64.39 64.39 64.39 64.39 0.5K
10:50 64.39 64.40 64.38 64.38 1.3K
10:51 64.37 64.39 64.37 64.39 0.7K
10:52 64.42 64.46 64.42 64.46 0.8K
10:53 64.48 64.48 64.48 64.48 0.1K
10:54 64.48 64.49 64.48 64.48 1.4K
10:55 64.47 64.47 64.44 64.44 1.1K
10:56 64.45 64.45 64.45 64.45 0.4K
10:57 64.45 64.49 64.45 64.48 1.6K
10:58 64.51 64.51 64.51 64.51 0.4K
10:59 64.52 64.55 64.52 64.55 0.4K
11:00 64.56 64.56 64.55 64.55 0.7K
11:01 64.56 64.57 64.55 64.57 0.5K
11:02 64.57 64.60 64.55 64.58 1.4K
11:03 64.60 64.64 64.60 64.64 1.7K
11:04 64.66 64.72 64.66 64.72 7.0K
11:05 64.73 64.73 64.69 64.69 2.6K
11:06 64.71 64.72 64.70 64.70 0.6K
11:07 64.71 64.72 64.68 64.69 0.6K
11:08 64.69 64.69 64.62 64.62 2.7K
11:09 64.62 64.64 64.62 64.63 1.6K
11:10 64.62 64.70 64.62 64.70 1.1K
11:11 64.73 64.73 64.72 64.72 0.6K
11:12 64.73 64.74 64.73 64.74 0.7K
11:13 64.72 64.72 64.72 64.72 0.2K
11:14 64.71 64.71 64.69 64.69 0.9K
11:15 64.70 64.70 64.68 64.68 2.4K
11:16 64.68 64.68 64.66 64.66 1.2K
11:17 64.67 64.67 64.67 64.67 0.2K
11:18 64.68 64.68 64.68 64.68 0.2K
11:19 64.69 64.69 64.69 64.69 0.2K
11:20 64.72 64.73 64.72 64.73 0.6K
11:21 64.74 64.74 64.72 64.72 1.7K
11:22 64.71 64.71 64.71 64.71 0.6K
11:23 64.71 64.71 64.68 64.68 0.9K
11:24 64.67 64.67 64.63 64.64 1.0K
11:25 64.63 64.66 64.63 64.65 1.3K
11:26 64.64 64.64 64.61 64.61 0.5K
11:27 64.63 64.63 64.63 64.63 0.3K
11:28 64.62 64.62 64.60 64.60 0.6K
11:29 64.59 64.59 64.58 64.58 0.3K
11:30 64.57 64.57 64.56 64.57 0.6K
11:31 64.55 64.55 64.55 64.55 0.2K
11:32 64.56 64.56 64.55 64.55 1.6K
11:33 64.53 64.54 64.53 64.54 0.5K
11:34 64.55 64.55 64.53 64.53 1.7K
11:35 64.52 64.52 64.51 64.51 0.9K
11:36 64.51 64.52 64.49 64.49 2.1K
11:37 64.51 64.51 64.50 64.50 1.1K
11:38 64.49 64.49 64.48 64.48 0.7K
11:39 64.46 64.47 64.46 64.46 0.6K
11:40 64.45 64.45 64.45 64.45 0.4K
11:41 64.46 64.51 64.46 64.51 1.3K
11:42 64.54 64.54 64.53 64.53 0.3K
11:43 64.53 64.53 64.50 64.50 1.2K
11:44 64.49 64.49 64.49 64.49 0.6K
11:45 64.48 64.48 64.48 64.48 0.6K
11:46 64.48 64.48 64.44 64.44 0.9K
11:47 64.45 64.45 64.42 64.44 1.2K
11:50 64.44 64.47 64.44 64.47 1.5K
11:51 64.46 64.46 64.44 64.46 0.8K
11:52 64.45 64.46 64.45 64.46 0.2K
11:53 64.46 64.47 64.46 64.47 0.2K
11:54 64.47 64.47 64.47 64.47 1.0K
11:55 64.47 64.47 64.43 64.43 0.7K
11:56 64.43 64.43 64.39 64.39 0.8K
11:57 64.39 64.41 64.39 64.41 0.2K
11:58 64.41 64.41 64.39 64.39 0.4K
11:59 64.38 64.38 64.38 64.38 1.0K
12:00 64.37 64.39 64.37 64.39 1.2K
12:01 64.40 64.41 64.37 64.37 1.1K
12:02 64.35 64.35 64.35 64.35 0.1K
12:03 64.38 64.39 64.38 64.39 0.4K
12:04 64.38 64.38 64.37 64.37 0.3K
12:05 64.39 64.39 64.37 64.37 0.3K
12:06 64.36 64.36 64.36 64.36 0.2K
12:07 64.35 64.35 64.35 64.35 0.6K
12:08 64.33 64.33 64.33 64.33 0.2K
12:09 64.31 64.35 64.31 64.35 0.8K
12:10 64.34 64.34 64.32 64.32 0.3K
12:11 64.35 64.37 64.35 64.35 1.2K
12:12 64.33 64.37 64.33 64.37 0.9K
12:13 64.37 64.37 64.37 64.37 0.6K
12:14 64.35 64.35 64.34 64.34 0.4K
12:15 64.32 64.32 64.32 64.32 0.1K
12:16 64.32 64.32 64.30 64.30 1.2K
12:17 64.30 64.30 64.29 64.29 0.6K
12:18 64.28 64.31 64.28 64.31 1.1K
12:19 64.30 64.30 64.26 64.26 1.0K
12:20 64.29 64.31 64.29 64.31 0.6K
12:21 64.31 64.31 64.28 64.28 0.4K
12:22 64.28 64.28 64.28 64.28 0.2K
12:23 64.28 64.29 64.28 64.29 2.1K
12:24 64.30 64.30 64.30 64.30 0.2K
12:25 64.33 64.33 64.33 64.33 0.3K
12:26 64.32 64.33 64.32 64.33 0.8K
12:27 64.31 64.32 64.31 64.32 0.4K
12:28 64.31 64.33 64.31 64.33 1.6K
12:29 64.34 64.35 64.33 64.35 1.0K
12:30 64.37 64.37 64.37 64.37 0.7K
12:32 64.37 64.37 64.37 64.37 0.7K
12:33 64.36 64.38 64.36 64.38 0.8K
12:34 64.38 64.38 64.38 64.38 2.4K
12:35 64.39 64.42 64.38 64.42 1.0K
12:36 64.40 64.41 64.40 64.40 0.8K
12:37 64.39 64.39 64.38 64.38 0.6K
12:38 64.40 64.40 64.40 64.40 0.4K
12:39 64.40 64.40 64.40 64.40 0.3K
12:40 64.39 64.39 64.36 64.37 0.8K
12:41 64.36 64.37 64.36 64.37 0.5K
12:42 64.39 64.39 64.39 64.39 0.2K
12:43 64.39 64.39 64.39 64.39 0.3K
12:44 64.39 64.39 64.39 64.39 0.1K
12:46 64.40 64.40 64.40 64.40 0.1K
12:47 64.41 64.41 64.41 64.41 0.3K
12:48 64.42 64.43 64.42 64.43 0.2K
12:49 64.44 64.44 64.43 64.43 0.6K
12:50 64.43 64.43 64.43 64.43 0.3K
12:51 64.41 64.42 64.41 64.42 0.4K
12:52 64.42 64.42 64.41 64.42 0.4K
12:53 64.43 64.43 64.42 64.42 0.2K
12:54 64.42 64.42 64.42 64.42 0.4K
12:55 64.41 64.41 64.41 64.41 0.1K
12:56 64.42 64.42 64.42 64.42 0.1K
12:57 64.40 64.40 64.39 64.39 0.4K
12:58 64.38 64.38 64.34 64.34 0.9K
12:59 64.35 64.35 64.35 64.35 0.3K
13:00 64.36 64.36 64.36 64.36 0.3K
13:01 64.40 64.40 64.40 64.40 0.2K
13:02 64.40 64.40 64.40 64.40 0.2K
13:03 64.39 64.39 64.38 64.38 0.6K
13:04 64.40 64.40 64.40 64.40 0.2K
13:05 64.38 64.38 64.38 64.38 0.5K
13:06 64.38 64.38 64.38 64.38 0.1K
13:07 64.37 64.37 64.36 64.36 0.2K
13:08 64.35 64.35 64.34 64.34 0.4K
13:10 64.36 64.38 64.36 64.38 0.7K
13:11 64.37 64.37 64.37 64.37 0.3K
13:12 64.36 64.36 64.35 64.35 0.7K
13:13 64.36 64.36 64.36 64.36 0.5K
13:15 64.36 64.37 64.36 64.37 0.2K
13:16 64.37 64.37 64.37 64.37 0.4K
13:20 64.36 64.36 64.34 64.35 1.0K
13:21 64.36 64.36 64.36 64.36 0.2K
13:22 64.35 64.37 64.35 64.37 0.5K
13:23 64.37 64.39 64.37 64.39 0.7K
13:24 64.41 64.41 64.40 64.40 0.2K
13:25 64.37 64.37 64.33 64.33 0.5K
13:30 64.38 64.41 64.38 64.41 0.9K
13:31 64.41 64.41 64.41 64.41 0.4K
13:33 64.40 64.40 64.38 64.39 1.0K
13:35 64.38 64.38 64.37 64.37 0.8K
13:36 64.35 64.36 64.35 64.36 0.5K
13:37 64.33 64.33 64.33 64.33 0.5K
13:38 64.33 64.33 64.33 64.33 0.2K
13:39 64.34 64.34 64.34 64.34 0.3K
13:40 64.34 64.34 64.33 64.33 0.7K
13:41 64.34 64.34 64.34 64.34 0.1K
13:43 64.31 64.33 64.31 64.33 1.3K
13:44 64.32 64.32 64.29 64.30 1.3K
13:45 64.30 64.30 64.30 64.30 0.4K
13:47 64.30 64.30 64.26 64.26 0.5K
13:48 64.25 64.25 64.25 64.25 0.1K
13:49 64.25 64.25 64.24 64.24 0.5K
13:50 64.23 64.23 64.23 64.23 0.9K
13:51 64.21 64.21 64.19 64.20 1.5K
13:52 64.20 64.20 64.20 64.20 0.5K
13:53 64.21 64.21 64.19 64.19 0.5K
13:54 64.18 64.18 64.15 64.15 1.4K
13:55 64.14 64.14 64.14 64.14 0.8K
13:57 64.16 64.16 64.16 64.16 0.1K
13:58 64.14 64.15 64.14 64.14 0.8K
13:59 64.15 64.16 64.15 64.16 0.5K
14:00 64.17 64.17 64.16 64.16 0.4K
14:01 64.18 64.18 64.18 64.18 0.4K
14:03 64.17 64.17 64.15 64.15 1.4K
14:04 64.14 64.14 64.13 64.13 0.2K
14:05 64.12 64.12 64.12 64.12 0.1K
14:06 64.11 64.11 64.09 64.09 2.1K
14:07 64.08 64.10 64.08 64.10 0.5K
14:09 64.08 64.08 64.07 64.07 0.7K
14:10 64.08 64.18 64.08 64.18 4.7K
14:11 64.18 64.20 64.18 64.20 0.6K
14:13 64.22 64.23 64.22 64.23 0.5K
14:14 64.22 64.23 64.21 64.23 0.8K
14:15 64.21 64.21 64.21 64.21 0.2K
14:16 64.20 64.20 64.20 64.20 0.1K
14:18 64.19 64.19 64.19 64.19 0.1K
14:19 64.19 64.23 64.19 64.23 0.9K
14:20 64.25 64.25 64.25 64.25 0.3K
14:22 64.26 64.28 64.26 64.28 0.6K
14:23 64.28 64.28 64.28 64.28 0.2K
14:25 64.27 64.27 64.25 64.25 2.0K
14:27 64.24 64.25 64.24 64.25 0.6K
14:28 64.26 64.26 64.25 64.25 1.0K
14:29 64.25 64.25 64.19 64.19 0.7K
14:30 64.17 64.17 64.16 64.16 0.3K
14:31 64.14 64.14 64.14 64.14 0.3K
14:32 64.13 64.13 64.13 64.13 0.1K
14:33 64.12 64.13 64.12 64.13 1.0K
14:34 64.13 64.13 64.13 64.13 0.5K
14:35 64.14 64.16 64.14 64.16 0.9K
14:36 64.21 64.21 64.21 64.21 0.2K
14:38 64.22 64.23 64.22 64.23 0.9K
14:39 64.21 64.21 64.21 64.21 1.0K
14:40 64.19 64.19 64.17 64.17 0.5K
14:41 64.19 64.19 64.19 64.19 0.5K
14:43 64.19 64.19 64.19 64.19 0.1K
14:44 64.20 64.20 64.20 64.20 0.3K
14:46 64.19 64.19 64.19 64.19 0.6K
14:47 64.15 64.17 64.15 64.17 2.4K
14:48 64.18 64.18 64.14 64.14 0.7K
14:49 64.14 64.15 64.14 64.15 0.5K
14:50 64.15 64.15 64.14 64.14 0.3K
14:52 64.16 64.18 64.16 64.18 0.5K
14:53 64.20 64.20 64.20 64.20 0.3K
14:54 64.22 64.22 64.22 64.22 0.2K
14:55 64.23 64.23 64.23 64.23 0.3K
14:56 64.22 64.22 64.22 64.22 0.2K
14:57 64.21 64.21 64.21 64.21 0.4K
14:58 64.20 64.20 64.20 64.20 1.2K
14:59 64.21 64.21 64.21 64.21 0.4K
15:00 64.19 64.20 64.19 64.19 1.2K
15:01 64.18 64.18 64.17 64.17 0.2K
15:02 64.15 64.16 64.14 64.16 1.9K
15:03 64.15 64.19 64.15 64.19 0.9K
15:04 64.18 64.20 64.18 64.20 0.6K
15:05 64.18 64.18 64.18 64.18 0.2K
15:06 64.18 64.19 64.18 64.19 0.6K
15:07 64.18 64.18 64.18 64.18 0.3K
15:08 64.20 64.21 64.20 64.20 4.8K
15:09 64.19 64.19 64.16 64.16 1.1K
15:10 64.15 64.17 64.15 64.17 0.2K
15:11 64.19 64.19 64.19 64.19 0.1K
15:12 64.18 64.29 64.18 64.29 2.2K
15:14 64.28 64.28 64.28 64.28 0.2K
15:15 64.29 64.29 64.29 64.29 0.1K
15:16 64.26 64.26 64.23 64.23 0.6K
15:17 64.25 64.26 64.23 64.23 0.6K
15:18 64.22 64.23 64.22 64.23 0.2K
15:19 64.25 64.25 64.23 64.23 1.4K
15:20 64.24 64.24 64.24 64.24 0.2K
15:21 64.23 64.23 64.22 64.23 0.7K
15:22 64.26 64.26 64.26 64.26 0.6K
15:23 64.25 64.26 64.25 64.26 0.5K
15:24 64.25 64.25 64.24 64.24 0.8K
15:25 64.24 64.26 64.24 64.24 0.8K
15:26 64.25 64.25 64.25 64.25 0.5K
15:27 64.23 64.24 64.23 64.24 2.3K
15:28 64.23 64.23 64.22 64.22 0.8K
15:30 64.22 64.24 64.21 64.24 1.4K
15:31 64.23 64.23 64.23 64.23 0.6K
15:32 64.22 64.22 64.22 64.22 0.6K
15:33 64.20 64.23 64.20 64.23 1.8K
15:34 64.23 64.23 64.23 64.23 1.3K
15:35 64.23 64.24 64.20 64.23 4.8K
15:36 64.23 64.23 64.20 64.20 1.9K
15:37 64.20 64.20 64.20 64.20 0.2K
15:38 64.19 64.19 64.18 64.18 2.0K
15:39 64.15 64.22 64.15 64.22 2.7K
15:40 64.21 64.21 64.20 64.20 1.5K
15:41 64.19 64.21 64.19 64.21 0.9K
15:42 64.21 64.22 64.21 64.22 1.3K
15:43 64.22 64.22 64.21 64.22 0.7K
15:44 64.24 64.24 64.24 64.24 1.0K
15:45 64.25 64.25 64.25 64.25 1.3K
15:46 64.23 64.23 64.22 64.22 1.0K
15:47 64.22 64.22 64.21 64.21 1.3K
15:48 64.20 64.21 64.19 64.21 1.7K
15:49 64.21 64.21 64.20 64.20 3.3K
15:50 64.22 64.24 64.20 64.24 9.4K
15:51 64.25 64.27 64.25 64.27 3.5K
15:52 64.28 64.28 64.27 64.27 1.7K
15:53 64.27 64.28 64.26 64.26 3.2K
15:54 64.26 64.27 64.26 64.26 4.1K
15:55 64.24 64.29 64.24 64.29 9.0K
15:56 64.30 64.31 64.27 64.27 6.7K
15:57 64.25 64.26 64.23 64.24 5.6K
15:58 64.24 64.26 64.24 64.24 4.6K
15:59 64.24 64.27 64.20 64.20 17.7K
16:00 64.21 64.21 64.21 64.21 405.2K
16:01 64.21 64.21 64.21 64.21 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available