Magna International Inc. MG
TSX · Kanada · Üretici İmalatı
CAD 91,71+1,05 (+%1,16)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 91,71 | +%1,16 | CAD 90,77 | CAD 91,89 | CAD 90,25 | 660,21K |
| 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 |