Magna International Inc. MG
TSX · Canada · Producer Manufacturing
CAD 91.83+1.17 (+1.29%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 91.83 | +1.29% | CAD 90.77 | CAD 91.89 | CAD 90.25 | 447.94K |
| 2026-09-30 | CAD 90.66 | -0.90% | CAD 91.48 | CAD 92.17 | CAD 90.64 | 881.10K |
| 2026-09-29 | CAD 91.48 | -0.15% | CAD 91.66 | CAD 92.16 | CAD 90.49 | 620.20K |
| 2026-09-28 | CAD 91.62 | -0.36% | CAD 91.52 | CAD 92.24 | CAD 90.50 | 782.50K |
| 2026-09-25 | CAD 91.95 | +4.66% | CAD 88.00 | CAD 91.98 | CAD 88.00 | 685.70K |
| 2026-09-24 | CAD 87.86 | -2.39% | CAD 89.69 | CAD 89.95 | CAD 87.26 | 1.08M |
| 2026-09-23 | CAD 90.01 | +0.16% | CAD 89.10 | CAD 91.00 | CAD 87.88 | 676.50K |
| 2026-09-22 | CAD 89.87 | +1.56% | CAD 89.52 | CAD 90.11 | CAD 88.69 | 1.19M |
| 2026-09-21 | CAD 88.49 | -0.10% | CAD 89.17 | CAD 89.45 | CAD 88.00 | 777.70K |
| 2026-09-18 | CAD 88.58 | -2.41% | CAD 88.06 | CAD 89.59 | CAD 87.62 | 2.39M |
| 2026-09-17 | CAD 90.77 | +1.69% | CAD 91.06 | CAD 91.71 | CAD 90.53 | 658.60K |
| 2026-09-16 | CAD 89.26 | +1.10% | CAD 88.84 | CAD 89.86 | CAD 88.36 | 805.30K |
| 2026-09-15 | CAD 88.29 | -2.23% | CAD 89.49 | CAD 89.75 | CAD 87.81 | 714.00K |
| 2026-09-14 | CAD 90.30 | -1.46% | CAD 90.97 | CAD 91.49 | CAD 89.74 | 714.70K |
| 2026-09-11 | CAD 91.64 | +1.68% | CAD 91.32 | CAD 92.25 | CAD 91.05 | 808.10K |
| 2026-09-10 | CAD 90.13 | -0.45% | CAD 90.13 | CAD 90.49 | CAD 89.34 | 936.50K |
| 2026-09-09 | CAD 90.54 | -1.38% | CAD 91.77 | CAD 92.61 | CAD 90.31 | 1.24M |
| 2026-09-08 | CAD 91.81 | -3.71% | CAD 94.80 | CAD 94.95 | CAD 91.63 | 1.49M |
| 2026-09-04 | CAD 95.35 | +3.05% | CAD 92.37 | CAD 95.85 | CAD 92.37 | 1.10M |
| 2026-09-03 | CAD 92.53 | +1.63% | CAD 92.00 | CAD 93.32 | CAD 91.50 | 817.00K |
| 2026-09-02 | CAD 91.05 | +2.94% | CAD 89.00 | CAD 91.16 | CAD 88.50 | 749.10K |
| 2026-09-01 | CAD 88.45 | -2.80% | CAD 90.24 | CAD 90.46 | CAD 87.49 | 1.03M |
| 2026-08-31 | CAD 91.00 | -0.52% | CAD 91.46 | CAD 92.21 | CAD 90.35 | 1.79M |
| 2026-08-28 | CAD 91.48 | +0.48% | CAD 90.97 | CAD 92.11 | CAD 90.83 | 1.02M |
| 2026-08-27 | CAD 91.04 | -0.50% | CAD 91.90 | CAD 92.38 | CAD 89.70 | 998.70K |
| 2026-08-26 | CAD 91.50 | +0.21% | CAD 91.15 | CAD 91.70 | CAD 90.31 | 1.49M |
| 2026-08-25 | CAD 91.31 | -2.71% | CAD 94.14 | CAD 94.57 | CAD 91.14 | 1.48M |
| 2026-08-24 | CAD 93.85 | -6.56% | CAD 99.28 | CAD 99.55 | CAD 93.22 | 2.06M |
| 2026-08-21 | CAD 100.44 | +3.53% | CAD 97.83 | CAD 100.87 | CAD 97.72 | 1.57M |
| 2026-08-20 | CAD 97.02 | -0.96% | CAD 96.86 | CAD 97.54 | CAD 95.70 | 1.22M |
| 2026-08-19 | CAD 97.96 | +0.26% | CAD 98.29 | CAD 99.28 | CAD 97.70 | 651.90K |
| 2026-08-18 | CAD 97.71 | -1.28% | CAD 98.14 | CAD 99.23 | CAD 97.67 | 609.70K |
| 2026-08-17 | CAD 98.98 | +1.46% | CAD 97.61 | CAD 99.42 | CAD 97.07 | 3.81M |
| 2026-08-14 | CAD 97.56 | +0.11% | CAD 97.31 | CAD 97.57 | CAD 96.17 | 1.54M |
| 2026-08-13 | CAD 97.45 | +0.26% | CAD 97.44 | CAD 98.09 | CAD 96.05 | 858.70K |
| 2026-08-12 | CAD 97.20 | -0.58% | CAD 98.60 | CAD 98.62 | CAD 96.25 | 1.22M |
| 2026-08-11 | CAD 97.77 | +0.39% | CAD 98.03 | CAD 99.11 | CAD 97.13 | 622.70K |
| 2026-08-10 | CAD 97.39 | -0.66% | CAD 97.66 | CAD 98.39 | CAD 97.01 | 3.51M |
| 2026-08-07 | CAD 98.04 | +3.09% | CAD 95.44 | CAD 98.36 | CAD 95.44 | 1.38M |
| 2026-08-06 | CAD 95.10 | -5.36% | CAD 99.89 | CAD 100.61 | CAD 94.89 | 2.29M |
| 2026-08-05 | CAD 100.49 | +1.85% | CAD 99.10 | CAD 101.10 | CAD 98.00 | 1.82M |
| 2026-08-04 | CAD 98.66 | +2.62% | CAD 96.47 | CAD 99.06 | CAD 94.98 | 2.08M |
| 2026-07-31 | CAD 96.14 | -1.81% | CAD 96.37 | CAD 96.77 | CAD 92.60 | 911.40K |
| 2026-07-30 | CAD 97.91 | +0.79% | CAD 98.47 | CAD 98.85 | CAD 96.38 | 986.90K |
| 2026-07-29 | CAD 97.14 | -0.22% | CAD 97.10 | CAD 98.83 | CAD 97.04 | 1.30M |
| 2026-07-28 | CAD 97.35 | +2.66% | CAD 94.50 | CAD 97.92 | CAD 94.50 | 1.08M |
| 2026-07-27 | CAD 94.83 | +2.46% | CAD 93.77 | CAD 94.94 | CAD 92.50 | 649.00K |
| 2026-07-24 | CAD 92.55 | -0.04% | CAD 93.37 | CAD 94.50 | CAD 92.24 | 1.22M |
| 2026-07-23 | CAD 92.59 | -2.66% | CAD 94.53 | CAD 94.53 | CAD 90.87 | 2.38M |
| 2026-07-22 | CAD 95.12 | -0.80% | CAD 95.22 | CAD 97.04 | CAD 95.01 | 855.20K |
| 2026-07-21 | CAD 95.89 | +3.27% | CAD 93.44 | CAD 96.69 | CAD 93.31 | 1.36M |
| 2026-07-20 | CAD 92.85 | -0.34% | CAD 93.56 | CAD 94.21 | CAD 92.85 | 1.28M |
| 2026-07-17 | CAD 93.17 | -1.75% | CAD 93.36 | CAD 93.50 | CAD 90.76 | 914.90K |
| 2026-07-16 | CAD 94.83 | +1.85% | CAD 92.85 | CAD 94.99 | CAD 92.71 | 754.20K |
| 2026-07-15 | CAD 93.11 | +2.58% | CAD 91.13 | CAD 93.27 | CAD 91.03 | 453.00K |
| 2026-07-14 | CAD 90.77 | +0.17% | CAD 90.99 | CAD 91.64 | CAD 89.66 | 363.40K |
| 2026-07-13 | CAD 90.62 | -0.46% | CAD 90.95 | CAD 91.79 | CAD 90.35 | 529.90K |
| 2026-07-10 | CAD 91.04 | -0.08% | CAD 91.06 | CAD 91.86 | CAD 90.41 | 674.40K |
| 2026-07-09 | CAD 91.11 | +2.22% | CAD 90.50 | CAD 91.86 | CAD 90.45 | 793.90K |
| 2026-07-08 | CAD 89.13 | -2.48% | CAD 90.24 | CAD 91.27 | CAD 88.01 | 964.30K |
| 2026-07-07 | CAD 91.40 | -2.00% | CAD 93.31 | CAD 93.80 | CAD 91.25 | 1.28M |
| 2026-07-06 | CAD 93.27 | +3.24% | CAD 91.38 | CAD 93.43 | CAD 91.20 | 697.70K |
| 2026-07-03 | CAD 90.34 | +1.72% | CAD 89.06 | CAD 90.97 | CAD 89.06 | 306.20K |
| 2026-07-02 | CAD 88.81 | -4.77% | CAD 90.90 | CAD 91.99 | CAD 87.80 | 1.40M |
| 2026-06-30 | CAD 93.26 | +1.28% | CAD 92.12 | CAD 93.93 | CAD 92.12 | 880.20K |
| 2026-06-29 | CAD 92.08 | +0.64% | CAD 91.52 | CAD 92.16 | CAD 89.94 | 995.80K |
| 2026-06-26 | CAD 91.49 | -1.20% | CAD 91.29 | CAD 92.72 | CAD 90.45 | 840.80K |
| 2026-06-25 | CAD 92.60 | +1.54% | CAD 91.48 | CAD 93.44 | CAD 91.48 | 741.10K |
| 2026-06-24 | CAD 91.20 | -0.43% | CAD 91.46 | CAD 92.22 | CAD 90.27 | 755.00K |
| 2026-06-23 | CAD 91.59 | -2.00% | CAD 91.54 | CAD 92.45 | CAD 90.91 | 821.80K |
| 2026-06-22 | CAD 93.46 | +1.65% | CAD 91.99 | CAD 95.20 | CAD 91.56 | 919.80K |
| 2026-06-19 | CAD 91.94 | -0.43% | CAD 91.97 | CAD 93.50 | CAD 91.61 | 1.97M |
| 2026-06-18 | CAD 92.34 | +0.69% | CAD 91.99 | CAD 93.45 | CAD 91.66 | 881.20K |
| 2026-06-17 | CAD 91.71 | 0.00% | CAD 91.59 | CAD 93.66 | CAD 91.44 | 899.90K |
| 2026-06-16 | CAD 91.71 | -2.26% | CAD 93.89 | CAD 94.49 | CAD 91.60 | 748.80K |
| 2026-06-15 | CAD 93.83 | +0.67% | CAD 94.68 | CAD 95.58 | CAD 93.74 | 477.10K |
| 2026-06-12 | CAD 93.21 | +1.69% | CAD 92.58 | CAD 93.47 | CAD 91.64 | 973.80K |
| 2026-06-11 | CAD 91.66 | +2.61% | CAD 89.97 | CAD 92.05 | CAD 89.27 | 1.59M |
| 2026-06-10 | CAD 89.33 | -3.07% | CAD 91.51 | CAD 91.55 | CAD 89.25 | 1.98M |
| 2026-06-09 | CAD 92.16 | -0.89% | CAD 93.59 | CAD 94.15 | CAD 90.23 | 662.60K |
| 2026-06-08 | CAD 92.99 | +0.93% | CAD 92.28 | CAD 93.73 | CAD 92.28 | 509.70K |
| 2026-06-05 | CAD 92.13 | -2.72% | CAD 93.45 | CAD 94.09 | CAD 91.73 | 1.17M |
| 2026-06-04 | CAD 94.71 | +0.01% | CAD 94.85 | CAD 95.35 | CAD 93.30 | 997.90K |
| 2026-06-03 | CAD 94.70 | +0.52% | CAD 93.58 | CAD 96.00 | CAD 93.54 | 1.65M |
| 2026-06-02 | CAD 94.21 | +4.53% | CAD 90.36 | CAD 95.12 | CAD 90.36 | 883.80K |
| 2026-06-01 | CAD 90.13 | +0.87% | CAD 89.08 | CAD 90.27 | CAD 88.11 | 1.09M |
| 2026-05-29 | CAD 89.35 | -1.97% | CAD 91.01 | CAD 92.12 | CAD 89.12 | 2.43M |
| 2026-05-28 | CAD 91.15 | -0.68% | CAD 91.31 | CAD 92.00 | CAD 90.73 | 1.41M |
| 2026-05-27 | CAD 91.77 | +1.83% | CAD 91.16 | CAD 92.61 | CAD 91.16 | 1.90M |
| 2026-05-26 | CAD 90.12 | -0.13% | CAD 89.83 | CAD 90.95 | CAD 89.59 | 1.08M |