Canada Markets closed

Magna International Inc. (MG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
78.86-1.49 (-1.85%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202281.6582.1077.3278.8678.86751,700
May 19, 202278.5681.8478.3180.3580.351,038,100
May 18, 202280.2881.0478.7879.2579.251,182,500
May 17, 202278.7281.1478.5581.1081.101,140,700
May 16, 202278.3078.3076.4076.9976.991,211,200
May 13, 202275.8178.5075.6778.2978.291,365,600
May 12, 202272.1274.7771.9274.0274.021,331,500
May 11, 202275.2676.6373.0573.3373.33793,900
May 10, 202276.1979.0073.6174.7774.771,194,500
May 09, 202275.6877.0574.7674.9574.95625,300
May 06, 202277.2377.6075.2777.0277.02663,600
May 05, 202279.1079.3776.2576.9176.91735,300
May 04, 202278.5880.0877.2479.9979.991,378,100
May 03, 202278.1979.8877.0978.8178.81880,700
May 02, 202277.0178.4974.2478.2178.211,008,400
Apr 29, 202277.7180.2676.8777.4277.421,348,400
Apr 28, 202279.7880.6578.0779.9279.92989,400
Apr 27, 202276.5478.8876.5478.2078.20612,600
Apr 26, 202278.8478.8575.9776.1276.121,074,300
Apr 25, 202278.0079.6076.4579.4379.43717,200
Apr 22, 202277.0079.2176.7378.2078.201,159,500
Apr 21, 202282.5383.3980.2980.2980.29822,200
Apr 20, 202280.6181.4279.6180.9980.99929,500
Apr 19, 202277.8880.2777.5180.2080.20542,000
Apr 18, 202276.7377.5576.0877.2877.281,155,400
Apr 14, 202277.7378.3376.5376.5976.59935,300
Apr 13, 202276.7677.7776.7377.3577.351,116,300
Apr 12, 202277.8478.3976.4076.7476.74715,500
Apr 11, 202276.6579.3076.4677.1977.19691,500
Apr 08, 202277.3678.8576.7077.0077.00533,300
Apr 07, 202276.6377.5575.9977.2077.20691,800
Apr 06, 202276.9777.4976.2876.9276.92913,100
Apr 05, 202279.9079.9077.1578.0278.021,030,900
Apr 04, 202280.4581.3579.4580.5780.57427,100
Apr 01, 202281.3781.9479.9780.4580.45799,200
Mar 31, 202281.2381.8979.9480.2680.261,307,100
Mar 30, 202282.0582.5280.6780.9780.97898,700
Mar 29, 202281.3884.4981.3883.2883.281,180,500
Mar 28, 202279.3580.1079.0179.8279.82659,300
Mar 25, 202280.3580.4878.8079.2179.21562,400
Mar 24, 202279.9680.2278.9480.0180.01900,000
Mar 23, 202280.4380.4379.2379.3279.32838,300
Mar 22, 202279.0081.1079.0080.7280.721,273,200
Mar 21, 202279.2879.5578.0278.6378.63777,700
Mar 18, 202277.0879.4076.6679.0579.052,746,900
Mar 17, 202276.3878.0975.4777.4077.401,014,400
Mar 16, 202276.7777.8675.6277.3777.371,665,800
Mar 15, 202273.9075.6673.0574.5174.511,356,700
Mar 14, 202274.8576.5072.9573.1773.17984,900
Mar 11, 202276.9777.1274.0074.0574.051,265,700
Mar 10, 202274.6976.1773.4676.0176.011,222,100
Mar 09, 202276.4478.4075.4276.2476.242,663,200
Mar 08, 202273.0876.1570.1673.3473.342,938,000
Mar 07, 202278.9179.3373.1973.3873.382,701,800
Mar 04, 202282.9483.4078.7879.4879.482,559,100
Mar 03, 202288.6589.1784.0384.3584.352,002,600
Mar 02, 202287.8189.7285.8088.5888.581,480,400
Mar 01, 202293.2293.3086.2986.7486.742,419,500
Feb 28, 202294.8495.6993.5294.1794.17944,200
Feb 25, 202294.7497.4893.9296.6696.661,014,800
Feb 24, 202292.6894.1590.9094.0894.081,355,200
Feb 24, 20220.45 Dividend
Feb 23, 202296.7197.9095.7095.7795.32874,100
Feb 22, 202297.4298.3095.3995.7095.251,522,000
Feb 18, 202299.38100.1598.2198.7898.32722,800
Feb 17, 2022100.46101.0299.2099.3798.90616,300
Feb 16, 2022100.53101.8499.99101.19100.71661,900
Feb 15, 202299.01102.1499.00101.40100.921,006,800
Feb 14, 202296.4198.2295.0597.5597.091,329,700
Feb 11, 202299.71100.3795.9096.5196.062,101,100
Feb 10, 2022104.03105.58103.00103.05102.57543,900
Feb 09, 2022104.00105.37103.13104.75104.26552,000
Feb 08, 2022102.07102.87100.83102.58102.10795,000
Feb 07, 2022102.25102.33100.70101.51101.03768,500
Feb 04, 2022101.23102.1999.15101.53101.05752,100
Feb 03, 2022103.54104.59102.22102.32101.84512,400
Feb 02, 2022104.11106.20103.90104.55104.061,070,400
Feb 01, 2022103.42104.06102.01103.71103.22730,600
Jan 31, 202298.72102.5598.17102.41101.93707,100
Jan 28, 202299.60100.1396.5399.2198.74883,000
Jan 27, 2022102.85105.1999.58100.3899.91835,000
Jan 26, 2022100.77103.59100.01101.20100.721,026,600
Jan 25, 202297.6899.6295.7998.4497.98968,000
Jan 24, 202297.3499.4694.0999.1298.651,341,400
Jan 21, 202299.76100.5098.1198.5298.06773,100
Jan 20, 2022105.94106.10100.71100.91100.44752,300
Jan 19, 2022111.90111.90105.56105.99105.491,011,700
Jan 18, 2022110.95111.48109.89111.01110.49661,900
Jan 17, 2022111.75112.32111.35112.17111.64197,900
Jan 14, 2022110.50111.86109.50111.74111.21487,200
Jan 13, 2022108.94112.62108.45111.85111.32878,000
Jan 12, 2022107.51108.48106.74108.18107.67562,700
Jan 11, 2022108.10108.95106.78107.49106.981,011,000
Jan 10, 2022107.73108.20105.84108.18107.671,462,400
Jan 07, 2022108.63109.30106.87108.16107.65363,000
Jan 06, 2022108.68109.69106.61108.73108.22500,600
Jan 05, 2022109.07111.14108.26108.64108.13897,500
Jan 04, 2022104.70109.26104.70109.06108.55984,200
Dec 31, 2021102.38102.79101.95102.35101.87263,100
Dec 30, 2021102.45103.65102.31102.39101.91305,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...