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 64.11 64.11 64.11 64.11 3.9K
09:36 64.17 64.17 64.17 64.17 0.2K
09:37 64.16 64.16 64.16 64.16 0.6K
09:38 64.23 64.39 64.22 64.22 2.5K
09:40 64.23 64.23 64.22 64.22 0.3K
09:41 64.32 64.39 64.32 64.39 0.4K
09:42 64.46 64.47 64.46 64.47 0.2K
09:43 64.44 64.44 64.44 64.44 0.1K
09:44 64.42 64.42 64.42 64.42 0.2K
09:45 64.41 64.50 64.41 64.50 0.8K
09:46 64.56 64.56 64.56 64.56 0.1K
09:48 64.51 64.58 64.51 64.58 0.6K
09:49 64.65 64.65 64.65 64.65 2.1K
09:52 64.68 64.74 64.68 64.74 2.6K
09:55 64.77 64.82 64.75 64.76 1.6K
09:56 64.70 64.70 64.70 64.70 0.2K
09:57 64.66 64.66 64.66 64.66 0.1K
09:58 64.63 64.70 64.63 64.70 0.4K
10:00 64.72 64.72 64.72 64.72 0.1K
10:01 64.67 64.67 64.60 64.60 0.9K
10:02 64.61 64.61 64.58 64.58 0.5K
10:03 64.56 64.56 64.55 64.55 0.4K
10:04 64.56 64.56 64.56 64.56 0.1K
10:05 64.57 64.57 64.50 64.55 0.9K
10:06 64.57 64.61 64.55 64.55 1.7K
10:07 64.53 64.54 64.52 64.52 0.3K
10:09 64.55 64.55 64.53 64.53 1.8K
10:10 64.56 64.57 64.55 64.56 0.9K
10:11 64.56 64.56 64.55 64.55 0.4K
10:12 64.57 64.57 64.52 64.57 1.9K
10:13 64.58 64.58 64.57 64.57 0.5K
10:14 64.57 64.58 64.57 64.57 1.2K
10:15 64.55 64.55 64.46 64.52 2.9K
10:17 64.59 64.59 64.58 64.58 0.3K
10:18 64.54 64.55 64.51 64.51 36.3K
10:19 64.55 64.55 64.55 64.55 1.0K
10:20 64.57 64.60 64.57 64.60 1.0K
10:21 64.61 64.61 64.55 64.55 1.8K
10:22 64.59 64.59 64.59 64.59 0.3K
10:23 64.59 64.64 64.59 64.64 0.8K
10:24 64.65 64.65 64.65 64.65 0.3K
10:25 64.63 64.65 64.60 64.60 2.0K
10:26 64.63 64.63 64.58 64.62 1.9K
10:27 64.57 64.57 64.57 64.57 0.4K
10:28 64.56 64.56 64.56 64.56 0.1K
10:29 64.58 64.58 64.49 64.57 1.1K
10:33 64.66 64.66 64.66 64.66 0.5K
10:34 64.63 64.63 64.61 64.61 0.7K
10:35 64.59 64.59 64.59 64.59 0.1K
10:36 64.58 64.58 64.58 64.58 0.1K
10:38 64.58 64.58 64.55 64.55 0.8K
10:39 64.52 64.56 64.52 64.56 0.6K
10:41 64.55 64.55 64.55 64.55 0.4K
10:42 64.56 64.61 64.56 64.60 0.6K
10:43 64.63 64.65 64.63 64.65 0.4K
10:44 64.66 64.68 64.66 64.68 0.4K
10:45 64.66 64.66 64.66 64.66 0.2K
10:46 64.68 64.70 64.68 64.70 0.2K
10:47 64.66 64.66 64.66 64.66 0.6K
10:48 64.66 64.68 64.66 64.68 0.2K
10:49 64.68 64.72 64.68 64.72 2.0K
10:50 64.72 64.72 64.72 64.72 0.7K
10:53 64.73 64.73 64.71 64.71 0.4K
10:54 64.72 64.72 64.72 64.72 0.1K
10:56 64.69 64.72 64.69 64.70 0.9K
10:57 64.70 64.70 64.70 64.70 0.2K
10:58 64.69 64.69 64.67 64.67 0.3K
10:59 64.72 64.72 64.65 64.65 0.9K
11:00 64.63 64.63 64.63 64.63 0.3K
11:01 64.62 64.62 64.62 64.62 0.1K
11:02 64.63 64.63 64.60 64.60 0.2K
11:03 64.64 64.64 64.60 64.60 0.7K
11:04 64.60 64.60 64.58 64.58 0.3K
11:05 64.61 64.63 64.61 64.63 0.6K
11:06 64.62 64.62 64.62 64.62 0.5K
11:07 64.60 64.61 64.58 64.58 1.1K
11:08 64.58 64.58 64.56 64.56 0.5K
11:09 64.55 64.56 64.55 64.56 0.2K
11:10 64.58 64.59 64.56 64.56 0.4K
11:11 64.56 64.59 64.56 64.59 28.0K
11:12 64.60 64.60 64.58 64.59 2.4K
11:13 64.58 64.58 64.55 64.55 1.5K
11:14 64.57 64.59 64.57 64.59 1.2K
11:15 64.59 64.59 64.59 64.59 0.1K
11:16 64.60 64.60 64.56 64.56 3.5K
11:17 64.55 64.55 64.52 64.52 2.8K
11:18 64.53 64.53 64.50 64.50 0.7K
11:19 64.46 64.50 64.46 64.50 0.7K
11:20 64.50 64.50 64.50 64.50 0.3K
11:21 64.48 64.50 64.48 64.50 0.8K
11:22 64.50 64.50 64.47 64.47 2.0K
11:23 64.49 64.49 64.46 64.46 0.5K
11:24 64.47 64.47 64.44 64.44 1.3K
11:25 64.39 64.46 64.39 64.46 3.0K
11:26 64.44 64.44 64.41 64.41 0.7K
11:27 64.40 64.40 64.37 64.37 0.5K
11:28 64.37 64.39 64.37 64.39 1.5K
11:29 64.37 64.38 64.37 64.38 0.3K
11:30 64.41 64.41 64.39 64.39 0.4K
11:31 64.41 64.41 64.40 64.40 0.2K
11:32 64.35 64.35 64.35 64.35 1.2K
11:33 64.35 64.35 64.35 64.35 0.1K
11:34 64.35 64.35 64.35 64.35 0.2K
11:35 64.37 64.37 64.34 64.34 0.7K
11:36 64.35 64.35 64.34 64.34 0.6K
11:37 64.35 64.35 64.32 64.34 2.0K
11:38 64.35 64.35 64.35 64.35 1.4K
11:39 64.36 64.38 64.35 64.37 1.7K
11:40 64.36 64.36 64.36 64.36 0.5K
11:41 64.34 64.34 64.31 64.31 0.3K
11:42 64.32 64.32 64.28 64.31 1.2K
11:43 64.30 64.31 64.30 64.31 0.3K
11:44 64.31 64.31 64.26 64.27 1.2K
11:45 64.26 64.28 64.26 64.28 0.2K
11:46 64.28 64.28 64.27 64.27 0.4K
11:47 64.26 64.28 64.26 64.28 0.7K
11:48 64.28 64.28 64.28 64.28 0.3K
11:49 64.26 64.30 64.24 64.30 2.2K
11:50 64.35 64.35 64.35 64.35 0.3K
11:51 64.37 64.37 64.34 64.34 1.1K
11:52 64.32 64.32 64.29 64.30 1.0K
11:54 64.31 64.31 64.31 64.31 0.3K
11:55 64.36 64.36 64.32 64.32 18.7K
11:56 64.32 64.38 64.32 64.37 7.3K
11:57 64.35 64.36 64.35 64.36 0.6K
11:58 64.36 64.36 64.36 64.36 0.1K
11:59 64.36 64.36 64.35 64.35 0.4K
12:00 64.36 64.36 64.34 64.34 0.3K
12:01 64.38 64.38 64.34 64.34 0.4K
12:02 64.33 64.33 64.33 64.33 0.2K
12:03 64.33 64.33 64.32 64.33 0.8K
12:04 64.31 64.31 64.29 64.30 0.4K
12:05 64.32 64.32 64.31 64.31 0.2K
12:06 64.30 64.30 64.30 64.30 0.6K
12:07 64.28 64.28 64.28 64.28 0.2K
12:08 64.26 64.26 64.22 64.25 0.7K
12:09 64.25 64.26 64.25 64.26 0.3K
12:10 64.24 64.24 64.20 64.20 0.8K
12:12 64.23 64.24 64.23 64.23 0.7K
12:13 64.24 64.24 64.22 64.22 0.4K
12:14 64.19 64.20 64.18 64.20 14.1K
12:15 64.20 64.20 64.18 64.18 3.5K
12:16 64.19 64.19 64.18 64.18 0.8K
12:17 64.20 64.23 64.20 64.23 10.9K
12:18 64.23 64.23 64.23 64.23 0.2K
12:19 64.22 64.22 64.21 64.22 1.0K
12:20 64.25 64.25 64.25 64.25 1.0K
12:21 64.25 64.25 64.25 64.25 22.2K
12:22 64.25 64.28 64.25 64.26 3.0K
12:23 64.26 64.26 64.22 64.25 2.1K
12:25 64.25 64.25 64.25 64.25 0.7K
12:27 64.24 64.26 64.24 64.26 0.9K
12:28 64.27 64.27 64.27 64.27 0.4K
12:29 64.26 64.26 64.24 64.24 0.9K
12:30 64.25 64.25 64.23 64.23 0.6K
12:31 64.23 64.23 64.22 64.22 0.5K
12:33 64.25 64.25 64.25 64.25 0.1K
12:34 64.26 64.26 64.20 64.23 6.6K
12:35 64.21 64.26 64.21 64.26 0.9K
12:36 64.25 64.25 64.19 64.19 0.7K
12:37 64.23 64.23 64.22 64.22 0.4K
12:38 64.26 64.26 64.26 64.26 0.4K
12:39 64.25 64.25 64.24 64.24 0.5K
12:40 64.26 64.26 64.23 64.23 0.9K
12:43 64.26 64.26 64.23 64.26 1.3K
12:44 64.22 64.22 64.21 64.21 0.4K
12:46 64.25 64.25 64.25 64.25 0.1K
12:47 64.31 64.31 64.28 64.28 0.4K
12:49 64.28 64.28 64.28 64.28 0.4K
12:50 64.30 64.30 64.28 64.29 1.7K
12:51 64.29 64.31 64.29 64.31 0.5K
12:53 64.35 64.35 64.33 64.33 0.7K
12:55 64.36 64.36 64.31 64.31 2.0K
12:56 64.26 64.30 64.26 64.30 0.4K
12:57 64.31 64.32 64.31 64.32 0.4K
12:58 64.36 64.36 64.36 64.36 0.2K
12:59 64.33 64.34 64.33 64.34 0.6K
13:00 64.35 64.35 64.35 64.35 0.1K
13:02 64.35 64.35 64.34 64.34 0.7K
13:03 64.35 64.35 64.35 64.35 0.3K
13:04 64.33 64.33 64.33 64.33 0.5K
13:05 64.35 64.36 64.32 64.32 1.2K
13:06 64.31 64.32 64.31 64.32 0.4K
13:07 64.30 64.30 64.30 64.30 0.2K
13:08 64.29 64.30 64.29 64.30 0.9K
13:10 64.31 64.31 64.30 64.30 0.4K
13:12 64.32 64.32 64.32 64.32 0.1K
13:14 64.31 64.31 64.27 64.27 1.7K
13:15 64.28 64.31 64.28 64.31 0.3K
13:16 64.30 64.30 64.30 64.30 0.2K
13:17 64.30 64.30 64.28 64.28 0.6K
13:18 64.26 64.26 64.25 64.25 0.6K
13:19 64.24 64.24 64.24 64.24 0.8K
13:20 64.23 64.23 64.21 64.21 1.2K
13:21 64.23 64.24 64.23 64.24 1.3K
13:22 64.24 64.24 64.24 64.24 0.1K
13:23 64.26 64.26 64.26 64.26 0.2K
13:24 64.26 64.27 64.26 64.27 0.3K
13:26 64.26 64.26 64.22 64.22 0.9K
13:27 64.21 64.21 64.17 64.17 0.7K
13:28 64.19 64.19 64.19 64.19 0.5K
13:29 64.17 64.17 64.17 64.17 0.1K
13:30 64.17 64.17 64.15 64.15 0.6K
13:31 64.14 64.14 64.14 64.14 0.1K
13:32 64.12 64.14 64.11 64.11 0.8K
13:33 64.09 64.11 64.08 64.08 0.7K
13:35 64.08 64.08 64.07 64.07 0.5K
13:36 64.06 64.06 64.04 64.04 0.5K
13:37 64.07 64.07 64.04 64.04 0.5K
13:38 64.04 64.05 64.04 64.05 1.0K
13:39 64.04 64.04 63.99 63.99 2.6K
13:40 63.98 63.99 63.98 63.99 0.7K
13:41 63.97 63.97 63.95 63.95 0.5K
13:42 63.99 63.99 63.97 63.97 0.3K
13:43 63.96 63.96 63.96 63.96 0.1K
13:44 63.96 63.96 63.95 63.95 0.3K
13:45 63.92 63.92 63.91 63.91 1.9K
13:46 63.89 63.92 63.89 63.92 0.8K
13:48 63.95 63.95 63.95 63.95 1.8K
13:49 63.99 63.99 63.97 63.97 0.3K
13:50 63.96 63.96 63.96 63.96 0.5K
13:51 63.95 63.95 63.94 63.94 1.1K
13:52 63.97 63.97 63.97 63.97 0.1K
13:54 63.98 63.98 63.98 63.98 0.1K
13:55 63.97 63.98 63.97 63.98 0.4K
13:56 64.01 64.01 63.97 63.99 0.7K
13:57 63.98 63.98 63.98 63.98 0.2K
13:58 63.98 64.03 63.98 64.03 0.7K
13:59 64.01 64.01 64.00 64.00 0.4K
14:00 63.99 63.99 63.99 63.99 0.2K
14:01 63.95 63.95 63.95 63.95 0.3K
14:03 64.01 64.01 64.01 64.01 0.1K
14:04 63.97 63.97 63.97 63.97 0.1K
14:05 63.96 63.96 63.93 63.96 0.7K
14:06 63.97 64.01 63.96 63.98 2.2K
14:07 63.98 63.98 63.98 63.98 0.1K
14:08 63.97 63.97 63.96 63.97 1.2K
14:09 63.96 63.96 63.96 63.96 0.7K
14:10 63.96 63.98 63.96 63.98 0.6K
14:12 64.01 64.01 64.00 64.00 0.6K
14:13 63.99 63.99 63.96 63.98 0.5K
14:14 63.98 63.98 63.97 63.97 1.8K
14:15 64.00 64.00 63.98 63.98 0.6K
14:16 63.98 63.98 63.98 63.98 0.4K
14:17 63.93 63.93 63.93 63.93 0.9K
14:18 63.94 63.94 63.94 63.94 0.2K
14:19 63.94 63.94 63.93 63.93 0.4K
14:20 63.92 63.92 63.92 63.92 0.1K
14:21 63.91 63.91 63.88 63.88 0.3K
14:22 63.90 63.92 63.89 63.92 0.8K
14:23 63.92 63.92 63.91 63.92 0.3K
14:26 64.00 64.00 63.99 63.99 0.6K
14:27 64.02 64.02 63.99 64.00 1.8K
14:28 63.99 64.00 63.98 64.00 0.6K
14:29 63.99 63.99 63.99 63.99 0.1K
14:30 63.97 63.98 63.97 63.98 0.6K
14:32 64.02 64.02 64.02 64.02 0.1K
14:33 64.02 64.02 64.02 64.02 0.3K
14:34 64.02 64.04 64.02 64.02 1.3K
14:36 64.04 64.04 64.04 64.04 0.2K
14:37 64.03 64.03 64.01 64.01 0.6K
14:38 64.02 64.02 64.02 64.02 0.1K
14:39 64.01 64.01 63.98 63.98 0.4K
14:40 63.97 63.99 63.97 63.99 0.4K
14:41 63.98 63.98 63.98 63.98 0.1K
14:42 63.99 63.99 63.99 63.99 0.1K
14:43 63.99 63.99 63.99 63.99 0.3K
14:44 63.99 63.99 63.99 63.99 0.1K
14:45 64.01 64.02 64.01 64.02 0.4K
14:46 64.06 64.06 64.02 64.04 1.3K
14:47 64.07 64.07 64.07 64.07 0.1K
14:49 64.05 64.05 64.02 64.02 1.0K
14:50 64.00 64.00 63.99 63.99 1.4K
14:51 63.98 64.01 63.98 63.98 1.8K
14:52 63.98 64.01 63.98 64.00 0.4K
14:53 64.00 64.00 63.96 63.96 0.6K
14:54 63.98 63.99 63.98 63.99 0.8K
14:55 64.01 64.01 64.01 64.01 0.2K
14:56 63.96 63.96 63.96 63.96 0.1K
14:57 63.96 63.96 63.95 63.95 0.4K
14:58 63.97 63.98 63.97 63.98 0.3K
14:59 63.97 63.99 63.97 63.99 0.5K
15:00 64.00 64.03 64.00 64.03 25.6K
15:01 64.06 64.07 64.06 64.07 0.5K
15:02 64.07 64.08 64.01 64.01 2.2K
15:04 64.02 64.02 64.00 64.00 0.7K
15:06 64.00 64.00 63.94 63.94 1.2K
15:07 63.94 63.97 63.93 63.97 2.3K
15:08 63.96 63.96 63.90 63.90 0.4K
15:09 63.90 63.90 63.89 63.89 0.3K
15:10 63.88 63.88 63.88 63.88 0.2K
15:11 63.89 63.89 63.89 63.89 0.4K
15:12 63.88 63.88 63.86 63.86 0.5K
15:13 63.91 63.91 63.89 63.91 0.8K
15:14 63.90 63.90 63.89 63.89 0.5K
15:15 63.89 63.89 63.89 63.89 0.1K
15:16 63.90 63.91 63.90 63.91 0.3K
15:17 63.92 63.95 63.92 63.94 0.9K
15:18 63.95 63.95 63.95 63.95 0.1K
15:19 63.91 63.91 63.88 63.88 1.4K
15:20 63.88 63.88 63.88 63.88 0.8K
15:21 63.90 63.90 63.87 63.87 0.9K
15:22 63.86 63.86 63.86 63.86 0.1K
15:23 63.90 63.91 63.90 63.90 0.7K
15:24 63.90 63.91 63.90 63.91 0.5K
15:25 63.90 63.92 63.88 63.88 1.4K
15:26 63.91 63.91 63.89 63.89 0.4K
15:27 63.88 63.91 63.88 63.91 0.7K
15:28 63.91 63.91 63.90 63.91 0.7K
15:29 63.93 63.94 63.91 63.93 0.9K
15:30 63.92 63.92 63.89 63.91 2.2K
15:31 63.91 63.91 63.87 63.87 3.3K
15:32 63.87 63.88 63.87 63.88 0.6K
15:33 63.88 63.90 63.88 63.90 3.0K
15:34 63.89 63.90 63.88 63.89 2.7K
15:35 63.89 63.90 63.89 63.90 1.2K
15:36 63.90 63.92 63.90 63.92 0.2K
15:37 63.91 63.91 63.91 63.91 0.2K
15:38 63.90 63.91 63.90 63.91 2.4K
15:39 63.94 64.00 63.94 64.00 4.5K
15:40 64.01 64.01 63.96 63.96 3.2K
15:41 63.97 64.00 63.95 63.95 2.1K
15:42 63.94 63.99 63.94 63.99 1.4K
15:43 63.95 63.97 63.95 63.97 0.9K
15:44 63.95 63.95 63.94 63.95 1.9K
15:45 63.94 63.97 63.94 63.97 0.6K
15:46 63.98 63.99 63.96 63.96 1.8K
15:47 63.95 63.95 63.92 63.92 2.5K
15:48 63.92 63.96 63.92 63.96 2.6K
15:49 63.97 64.02 63.97 64.02 1.4K
15:50 64.04 64.08 63.99 64.01 27.2K
15:51 64.03 64.04 63.99 64.00 14.0K
15:52 64.00 64.09 64.00 64.07 24.2K
15:53 64.07 64.09 64.07 64.08 2.2K
15:54 64.07 64.09 64.07 64.08 4.9K
15:55 64.02 64.02 63.99 64.01 6.0K
15:56 64.01 64.01 63.96 63.97 4.6K
15:57 63.95 63.96 63.93 63.94 8.9K
15:58 63.95 63.95 63.92 63.92 6.9K
15:59 63.92 63.98 63.92 63.96 17.0K
16:00 63.97 63.97 63.97 63.97 119.5K
16:01 63.97 63.97 63.97 63.97 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available