Canada markets open in 3 hours 16 minutes

Magna International Inc. (MG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
108.76+1.57 (+1.46%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 01, 2021108.70110.60107.60108.76108.761,129,300
Feb. 26, 2021103.54108.24102.96107.19107.191,453,200
Feb. 25, 2021109.62109.68103.49103.90103.901,624,900
Feb. 24, 2021107.94110.13107.46108.64108.641,169,100
Feb. 23, 2021106.50108.69103.54108.17108.171,136,300
Feb. 22, 2021104.20110.45104.10109.56109.561,761,400
Feb. 19, 2021102.26106.47100.81105.12105.121,616,300
Feb. 18, 202197.9898.5095.3095.7095.70814,500
Feb. 17, 202199.2099.8397.5099.0699.06696,100
Feb. 16, 2021102.26102.2699.3099.4599.45764,400
Feb. 12, 202198.5498.9897.2098.8898.88441,200
Feb. 11, 202197.5198.5996.9898.5398.53307,300
Feb. 10, 202197.9398.1696.5197.0097.00463,700
Feb. 09, 202198.3798.5797.2497.5497.54421,000
Feb. 08, 202198.0898.8897.5898.2298.22676,500
Feb. 05, 202198.0898.3897.0997.5997.59776,300
Feb. 04, 202198.2698.2696.8497.5097.50669,900
Feb. 03, 202194.1698.9594.0097.3097.301,019,500
Feb. 02, 202192.7294.4392.0793.8493.84552,400
Feb. 01, 202191.4592.5790.7892.3292.32416,600
Jan. 29, 202191.2592.0588.8590.0690.06897,600
Jan. 28, 202190.7893.0089.8592.2992.29555,100
Jan. 27, 202192.2592.3088.6789.2989.291,584,200
Jan. 26, 202196.5896.6793.4493.6993.69641,500
Jan. 25, 202197.3497.3493.2296.6396.63678,000
Jan. 22, 202197.0497.6496.2496.7996.79391,100
Jan. 21, 202196.0097.9595.6097.2697.26716,700
Jan. 20, 202193.7296.1093.2795.9095.90637,500
Jan. 19, 202193.1893.8791.9592.2792.27547,600
Jan. 18, 202192.9593.5092.6193.4293.42121,600
Jan. 15, 202193.8494.2992.3692.8792.87446,400
Jan. 14, 202195.6595.7293.8294.0094.00906,800
Jan. 13, 202197.4697.6694.7795.3295.32691,500
Jan. 12, 202195.8797.5395.5296.6996.69680,200
Jan. 11, 202195.4796.2194.4195.3495.34685,700
Jan. 08, 202195.2596.8794.0496.2696.26796,100
Jan. 07, 202197.5097.9893.4394.4794.471,042,300
Jan. 06, 202193.7396.9093.5095.3995.391,551,000
Jan. 05, 202188.9092.5488.5392.3092.30861,300
Jan. 04, 202191.4791.5287.4289.0589.05785,000
Dec. 31, 202092.1492.2090.0190.1190.11586,100
Dec. 30, 202092.6993.5391.2391.7791.77492,600
Dec. 29, 202093.9594.4391.3092.0692.06742,000
Dec. 24, 202093.3193.9089.9190.5690.56486,000
Dec. 23, 202096.1196.1190.9092.9692.962,359,600
Dec. 22, 202082.6286.3382.3285.6785.671,057,400
Dec. 21, 202080.3682.0079.7681.8081.80488,400
Dec. 18, 202082.8983.2581.0881.5281.521,917,200
Dec. 17, 202082.2982.7781.4382.5782.57545,900
Dec. 16, 202082.1182.3581.0882.1782.17625,200
Dec. 15, 202080.2381.5879.7581.3681.36711,600
Dec. 14, 202079.2080.3378.9779.4479.441,687,200
Dec. 11, 202079.1279.7978.3278.4078.40655,500
Dec. 10, 202079.9680.1979.2879.4879.48722,800
Dec. 09, 202081.3081.4680.1980.7980.791,044,900
Dec. 08, 202082.4382.5480.5880.7080.70816,900
Dec. 07, 202080.9782.6980.3782.6182.61905,400
Dec. 04, 202080.4481.3980.0481.2481.241,032,500
Dec. 03, 202079.9380.2378.3679.9279.921,049,300
Dec. 02, 202079.9579.9578.3978.8578.851,316,500
Dec. 01, 202080.9581.1679.8580.3780.37899,200
Nov. 30, 202079.6880.7279.5879.6479.642,807,900
Nov. 27, 202080.0080.4679.5480.0380.03549,000
Nov. 26, 202079.8280.0078.9179.4879.48250,000
Nov. 25, 202081.4081.5579.8680.1580.151,113,600
Nov. 24, 202081.1682.7180.4282.3282.32835,500
Nov. 23, 202079.0280.2879.0079.9879.98820,600
Nov. 20, 202078.9478.9778.0178.2278.221,293,600
Nov. 19, 202079.2380.2578.4579.2679.26977,600
Nov. 19, 20200.523 Dividend
Nov. 18, 202079.1081.4779.1080.4079.882,432,200
Nov. 17, 202079.2180.2378.1279.6979.171,417,100
Nov. 16, 202079.0079.9978.2479.7279.202,711,200
Nov. 13, 202076.7178.8576.6578.2877.77987,700
Nov. 12, 202078.6478.8976.0776.5176.012,176,000
Nov. 11, 202078.4180.0678.1178.3277.811,445,500
Nov. 10, 202078.5179.2076.2878.0477.531,002,600
Nov. 09, 202077.6879.2276.8678.5178.00914,100
Nov. 06, 202074.1976.5073.2474.9674.471,082,800
Nov. 05, 202069.0172.2869.0072.1671.69908,200
Nov. 04, 202069.9370.0067.9368.0167.571,260,700
Nov. 03, 202069.0169.9268.4569.6169.161,029,800
Nov. 02, 202068.6169.3767.7568.1267.681,208,900
Oct. 30, 202068.2168.5066.9568.0367.591,423,000
Oct. 29, 202066.1268.7365.9268.3867.94773,200
Oct. 28, 202067.7968.4965.9766.0965.66961,400
Oct. 27, 202069.9770.2469.0469.1968.74642,300
Oct. 26, 202071.3871.6569.6070.4269.96630,100
Oct. 23, 202073.8774.2971.9071.9571.48624,100
Oct. 22, 202073.2073.4671.6673.4172.931,311,000
Oct. 21, 202071.3973.0071.0272.8672.39886,700
Oct. 20, 202070.9972.8070.5671.4570.991,240,800
Oct. 19, 202070.5170.8069.8770.7170.25982,200
Oct. 16, 202070.0070.6069.7570.4569.99874,000
Oct. 15, 202066.8469.6566.3169.5269.07794,000
Oct. 14, 202069.0069.4368.2468.3867.942,412,500
Oct. 13, 202069.2569.5768.0268.6068.15825,100
Oct. 09, 202069.6970.0869.3469.5769.12749,000
Oct. 08, 202068.8969.7768.6069.6669.211,387,100
Oct. 07, 202066.0068.7465.6668.6068.15832,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...