Canada Markets open in 9 hrs 16 mins

Magna International Inc. (MG.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
61.32-0.12 (-0.20%)
At close: 3:12PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 2020------
Sep. 29, 202061.3961.5660.7861.2861.28335,000
Sep. 28, 202060.7561.8760.7261.4461.44634,200
Sep. 25, 202059.0859.8758.4059.6059.60652,500
Sep. 24, 202058.6859.8058.2459.3259.32654,000
Sep. 23, 202058.1859.4458.0259.0259.021,362,100
Sep. 22, 202058.5858.7057.4257.8057.80612,000
Sep. 21, 202059.6259.7657.5858.0058.00934,900
Sep. 18, 202062.4362.8460.8260.8260.822,482,100
Sep. 17, 202062.2462.8261.6862.1562.15924,300
Sep. 16, 202064.6264.6262.5562.7762.77956,200
Sep. 15, 202064.5564.9663.9464.4464.44679,600
Sep. 14, 202063.7764.3863.4664.1364.131,252,200
Sep. 11, 202062.4463.5762.4463.4363.43530,500
Sep. 10, 202064.3264.3862.2962.4662.46962,600
Sep. 09, 202063.6664.5663.6463.8963.89700,000
Sep. 08, 202063.2063.6462.2563.1563.152,161,400
Sep. 04, 202065.4065.7563.4563.5963.591,374,400
Sep. 03, 202067.3167.3764.6364.8264.82600,400
Sep. 02, 202066.5367.2065.9867.0767.07643,300
Sep. 01, 202063.0066.1662.4365.9865.981,163,600
Aug. 31, 202067.4967.7063.3263.5263.521,967,300
Aug. 28, 202066.0266.4565.7566.3066.30893,400
Aug. 27, 202066.8067.2165.7466.0166.01506,200
Aug. 26, 202066.7466.9366.0366.7466.74435,400
Aug. 25, 202067.9468.5666.3366.7466.74452,100
Aug. 24, 202067.2968.5467.2167.5967.59877,600
Aug. 21, 202066.7667.1166.5066.7966.792,502,100
Aug. 20, 202067.7068.3167.2867.3667.36409,700
Aug. 20, 20200.529 Dividend
Aug. 19, 202068.7969.1368.4468.7768.241,288,400
Aug. 18, 202069.7570.0068.8169.0868.552,006,800
Aug. 17, 202069.8670.0769.0769.5469.011,153,400
Aug. 14, 202068.7869.8068.3869.7269.181,945,600
Aug. 13, 202070.3170.7469.0669.2568.721,034,800
Aug. 12, 202070.4070.9569.8670.8270.282,552,400
Aug. 11, 202068.1971.5567.9469.7069.161,457,300
Aug. 10, 202066.0167.9966.0067.5667.04997,000
Aug. 07, 202064.7266.0664.3965.8265.31719,900
Aug. 06, 202064.5165.6064.5165.3164.81966,100
Aug. 05, 202063.3564.8163.2764.7764.27802,900
Aug. 04, 202062.8763.8662.8263.2862.79992,200
Jul. 31, 202063.6463.8861.4761.9161.431,110,100
Jul. 30, 202063.0564.0462.5264.0463.55709,300
Jul. 29, 202064.0164.1963.2464.0763.58472,100
Jul. 28, 202064.7764.9363.7563.7963.30750,000
Jul. 27, 202064.0965.0763.2964.9964.49365,200
Jul. 24, 202064.3564.5164.0364.1163.62519,600
Jul. 23, 202065.0765.0764.4864.7664.26559,600
Jul. 22, 202064.2665.7864.1364.7764.27635,200
Jul. 21, 202064.8164.9964.2864.4163.91562,900
Jul. 20, 202064.6764.7364.0264.4163.91520,400
Jul. 17, 202064.4065.0264.1364.7564.25423,600
Jul. 16, 202063.6764.5763.0364.3463.85426,300
Jul. 15, 202064.1764.4663.4564.0063.51581,100
Jul. 14, 202062.0763.4861.9763.3762.88765,200
Jul. 13, 202062.2463.0162.0662.2161.73562,300
Jul. 10, 202060.9062.4060.7962.3361.85469,600
Jul. 09, 202060.9461.1960.2160.5160.04484,400
Jul. 08, 202061.2961.5160.4760.8360.36385,100
Jul. 07, 202061.4962.0261.1261.4460.97479,700
Jul. 06, 202061.1761.8261.0061.7161.24493,400
Jul. 03, 202060.7760.7760.1660.1659.70131,400
Jul. 02, 202060.7461.8360.7060.9060.43628,500
Jun. 30, 202059.5861.1459.1060.4659.99770,000
Jun. 29, 202059.1360.0858.4959.9759.51459,200
Jun. 26, 202059.2959.3058.1158.5058.05469,600
Jun. 25, 202058.5059.6958.2559.6059.14500,300
Jun. 24, 202059.0759.4158.3058.8058.35701,500
Jun. 23, 202060.2560.6059.3759.5959.13702,400
Jun. 22, 202059.9960.0558.9459.3958.931,457,000
Jun. 19, 202060.8960.9759.5760.2559.793,739,600
Jun. 18, 202059.8260.6259.4759.7059.24443,400
Jun. 17, 202060.6360.9260.2260.3559.89729,000
Jun. 16, 202061.7461.8460.0060.5360.06902,400
Jun. 15, 202058.7160.5657.9059.9959.53900,200
Jun. 12, 202060.8661.0859.5860.0359.571,280,100
Jun. 11, 202059.1559.9358.5158.7958.341,223,500
Jun. 10, 202062.6762.7961.7761.9961.511,105,200
Jun. 09, 202062.5663.7262.1362.9562.47947,500
Jun. 08, 202063.4964.7062.9863.7663.27857,200
Jun. 05, 202062.9063.9462.4762.9362.451,080,900
Jun. 04, 202060.9261.5260.2060.8460.37788,000
Jun. 03, 202063.1464.1561.1861.2460.77928,600
Jun. 02, 202060.0061.9959.4761.9461.461,031,100
Jun. 01, 202058.2460.1158.0659.4759.01915,600
May 29, 202057.7358.7756.8258.0657.611,986,700
May 28, 202059.0159.1957.7758.0757.62684,700
May 27, 202057.5058.9657.1558.9358.48862,600
May 26, 202055.9957.5055.9956.3255.89594,900
May 25, 202055.9556.6055.0255.3054.87753,800
May 22, 202055.5055.6154.0655.2154.79899,100
May 21, 202054.4955.6654.3354.8754.45648,000
May 21, 20200.556 Dividend
May 20, 202054.1455.5253.8355.0554.071,667,900
May 19, 202055.2255.5053.2853.3452.40976,900
May 15, 202051.2552.2050.9351.7950.871,677,800
May 14, 202049.8051.7449.2551.7250.80914,600
May 13, 202052.5152.6150.3350.9250.02658,800
May 12, 202055.2055.2352.7352.8251.881,033,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...