Canada markets open in 5 hours 45 minutes

Magna International Inc. (MG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
67.56+1.11 (+1.67%)
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202466.8667.7266.4267.5667.56808,200
Apr 19, 202465.5066.5665.4566.4566.45441,700
Apr 18, 202466.3766.3765.3165.8765.871,156,800
Apr 17, 202467.6367.6665.7065.8865.881,054,900
Apr 16, 202467.9968.2666.8067.4067.40690,600
Apr 15, 202468.8469.1567.9468.4168.41679,500
Apr 12, 202469.8769.8768.6668.6868.68512,500
Apr 11, 202469.7270.2768.9470.1670.16707,800
Apr 10, 202470.8371.1669.1469.2869.28645,200
Apr 09, 202471.1972.1671.1371.8371.83547,300
Apr 08, 202471.3472.3371.1571.3371.33464,400
Apr 05, 202470.6071.2870.4070.9070.90403,400
Apr 04, 202471.9372.2670.6670.8870.88552,000
Apr 03, 202471.0071.3370.5871.1071.10448,400
Apr 02, 202471.5071.9570.7771.5571.55494,700
Apr 01, 202473.1173.4872.0872.3872.38413,500
Mar 28, 202473.9574.2973.4173.7973.791,333,600
Mar 27, 202473.1874.0072.5973.9973.99554,700
Mar 26, 202472.5673.4272.4172.7072.70682,700
Mar 25, 202473.6574.6572.4372.7772.77954,500
Mar 22, 202475.5875.9374.4274.6274.62441,800
Mar 21, 202474.2575.9374.0975.5775.57721,000
Mar 20, 202471.4474.2671.4274.1174.11667,700
Mar 19, 202471.1672.1171.1671.4071.40585,600
Mar 18, 202471.4171.8070.8571.0971.09442,000
Mar 15, 202470.3671.6370.3671.1071.102,225,800
Mar 14, 202472.5272.5370.2770.4670.46779,100
Mar 13, 202472.0773.1572.0572.6472.64825,400
Mar 12, 202473.1673.3372.1972.3572.35888,800
Mar 11, 202472.8273.4272.6472.9772.97498,800
Mar 08, 202473.8374.6773.4373.5573.55501,600
Mar 07, 202473.5274.0773.3473.6573.65472,000
Mar 06, 202473.8874.0872.8573.3273.321,155,100
Mar 05, 202473.6073.7572.9273.5173.513,095,300
Mar 04, 202473.1073.7772.9073.5573.55945,500
Mar 01, 202475.2175.2172.8273.2573.25610,800
Feb 29, 202474.9575.2473.8474.7874.782,005,100
Feb 28, 202473.7974.6773.5074.4874.481,517,500
Feb 27, 202472.2274.5472.2274.0674.063,625,100
Feb 26, 202473.1673.8271.6772.0172.011,394,700
Feb 23, 202473.7174.1373.1973.3773.374,209,100
Feb 22, 202473.3474.2373.0773.6373.631,613,300
Feb 22, 20240.641 Dividend
Feb 21, 202473.3473.9172.7073.4572.812,751,600
Feb 20, 202474.4774.4772.5473.4372.793,327,000
Feb 16, 202474.9074.9873.5574.1173.462,974,700
Feb 15, 202473.7675.2073.7574.9374.284,143,100
Feb 14, 202474.1074.6573.2573.3372.691,364,500
Feb 13, 202473.2573.5972.2073.1372.491,113,200
Feb 12, 202472.5074.9772.5074.8474.191,895,400
Feb 09, 202475.0576.1672.3173.5872.941,332,800
Feb 08, 202479.1079.1777.6678.9078.211,558,000
Feb 07, 202479.0379.9878.2278.8378.14644,800
Feb 06, 202476.6778.9976.6078.8078.11948,300
Feb 05, 202476.0377.1075.8276.8276.15939,600
Feb 02, 202476.7277.1075.8676.7076.03562,300
Feb 01, 202476.8277.8575.9077.0376.36700,600
Jan 31, 202475.9977.6375.7176.4175.74742,900
Jan 30, 202476.0276.7875.4776.3775.70433,500
Jan 29, 202474.6876.1074.6875.8875.221,328,500
Jan 26, 202474.9875.9774.8574.9374.28330,800
Jan 25, 202474.2574.9073.9774.6073.95656,800
Jan 24, 202475.9376.2774.2274.4273.771,063,300
Jan 23, 202475.8176.2574.8075.4374.77837,900
Jan 22, 202473.2175.2473.1675.0874.42664,700
Jan 19, 202472.7573.6171.9073.2972.65492,800
Jan 18, 202473.6973.9872.4972.8172.17700,600
Jan 17, 202472.5373.0471.6172.8872.24425,400
Jan 16, 202473.0074.2372.3374.1673.51684,000
Jan 15, 202473.8374.1772.9073.3572.71236,000
Jan 12, 202476.3676.9774.3874.4173.76460,400
Jan 11, 202475.8776.3275.0576.1775.51611,500
Jan 10, 202475.8776.3975.2575.9875.32441,200
Jan 09, 202475.9176.6175.3275.3474.68349,900
Jan 08, 202474.9776.5374.7576.5275.85388,600
Jan 05, 202474.2075.6274.0074.8874.23532,800
Jan 04, 202473.7874.8073.0474.5273.87411,800
Jan 03, 202476.5376.7273.8874.4673.81639,600
Jan 02, 202477.8379.2077.5278.8978.20338,400
Dec 29, 202378.5079.2378.0178.2977.61431,600
Dec 28, 202378.3578.9678.1978.7978.10223,200
Dec 27, 202378.0179.7078.0178.7278.03861,200
Dec 22, 202377.9978.6977.6878.2677.58622,600
Dec 21, 202377.5978.4777.2578.1877.50373,100
Dec 20, 202377.5378.8376.7876.8576.181,317,700
Dec 19, 202375.5477.6375.4577.5676.88675,300
Dec 18, 202375.8676.5875.4176.4375.76576,400
Dec 15, 202378.2978.8575.7075.7875.122,437,300
Dec 14, 202374.9079.0474.7778.5477.851,245,300
Dec 13, 202373.8874.1671.5074.1173.46779,400
Dec 12, 202374.3174.9773.1774.5073.851,163,800
Dec 11, 202374.1875.3173.9774.6774.021,653,100
Dec 08, 202374.0975.1273.8774.6373.98692,600
Dec 07, 202374.8774.9273.9574.4473.79858,800
Dec 06, 202375.0876.2774.7274.7774.12443,800
Dec 05, 202375.2776.0374.3274.3573.70935,600
Dec 04, 202374.6976.7574.6075.8675.20839,600
Dec 01, 202372.9975.2072.4275.1574.491,249,300
Nov 30, 202374.4174.4273.1073.1672.521,564,600
Nov 29, 202374.5975.0673.4773.7373.09508,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...