Canada markets open in 6 hours 26 minutes

Magna International Inc. (MG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
96.47+0.72 (+0.75%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 202198.1899.5396.3996.4796.471,253,900
Nov. 30, 202199.4099.5295.6295.7595.752,183,000
Nov. 29, 2021102.82103.68100.32100.37100.371,641,800
Nov. 26, 2021101.97103.38100.59102.44102.44717,800
Nov. 25, 2021104.30105.91104.30104.79104.79181,300
Nov. 24, 2021105.21105.60104.00104.49104.49796,500
Nov. 23, 2021107.22108.34106.00106.11106.11476,600
Nov. 22, 2021107.82108.39106.12107.08107.08770,900
Nov. 19, 2021109.85110.33108.35108.54108.54609,000
Nov. 18, 2021110.45112.28108.48110.67110.67761,400
Nov. 18, 20210.542 Dividend
Nov. 17, 2021110.98111.19108.54110.77110.23842,300
Nov. 16, 2021111.22113.00110.72110.95110.41984,900
Nov. 15, 2021108.85110.85108.47110.81110.27833,700
Nov. 12, 2021106.38109.70106.25108.48107.95877,700
Nov. 11, 2021105.04106.82104.88106.26105.74473,100
Nov. 10, 2021103.61105.78102.72104.24103.73552,500
Nov. 09, 2021105.94106.39104.03104.51104.00854,200
Nov. 08, 2021103.52106.21103.46106.21105.691,049,200
Nov. 05, 2021101.49104.44101.40103.56103.05642,600
Nov. 04, 2021104.70106.15104.11104.52104.01490,500
Nov. 03, 2021101.99104.50101.23103.98103.47423,900
Nov. 02, 2021102.44102.90101.10102.10101.60559,800
Nov. 01, 2021101.68103.22101.34102.16101.66842,900
Oct. 29, 202199.72101.5099.68100.67100.181,250,000
Oct. 28, 202198.92100.3898.3999.7399.24720,300
Oct. 27, 202198.4599.0897.3598.2497.76711,300
Oct. 26, 2021100.02100.2898.2298.9098.42680,200
Oct. 25, 202199.47100.3398.7799.7799.281,014,900
Oct. 22, 2021102.88102.9598.4899.2398.741,133,800
Oct. 21, 2021103.16103.64101.70102.83102.33490,100
Oct. 20, 202197.47104.4397.40104.19103.681,158,400
Oct. 19, 2021103.10103.92101.95102.59102.09506,000
Oct. 18, 2021105.50105.58102.88103.32102.81785,600
Oct. 15, 2021106.30107.86106.23106.58106.06576,600
Oct. 14, 2021105.18105.77103.77105.09104.58551,600
Oct. 13, 2021104.94105.46103.40104.74104.23430,600
Oct. 12, 2021103.50105.10103.50104.78104.27784,300
Oct. 08, 2021102.70104.98101.65103.46102.95641,900
Oct. 07, 202199.07103.5899.06102.76102.261,051,300
Oct. 06, 202198.1499.0496.3697.9797.49586,200
Oct. 05, 202197.22100.0196.5199.7099.21576,100
Oct. 04, 202197.0598.0896.5897.4596.97437,400
Oct. 01, 202195.6097.2094.4297.0596.58947,200
Sep. 30, 202196.7497.6995.1695.3294.85670,500
Sep. 29, 202197.2597.5495.8496.8396.36357,600
Sep. 28, 202199.1799.9596.9197.0396.56578,500
Sep. 27, 202197.7899.6597.5799.1998.70596,800
Sep. 24, 202198.1499.2597.6897.7197.23306,300
Sep. 23, 202197.3799.2597.3798.5198.03574,700
Sep. 22, 202196.0397.9095.9896.8696.39515,500
Sep. 21, 202195.7995.9494.0295.0194.55829,300
Sep. 20, 202194.6795.0993.2495.0994.621,198,800
Sep. 17, 202196.0196.9495.6096.8096.332,199,300
Sep. 16, 2021101.04101.0496.7096.7296.251,029,800
Sep. 15, 2021100.32101.8999.93101.49100.99646,400
Sep. 14, 2021100.17101.0899.64100.1499.65465,800
Sep. 13, 2021100.73102.0799.1299.8999.40707,100
Sep. 10, 2021101.65103.30100.32100.4199.92755,800
Sep. 09, 202199.60101.2099.00100.99100.50826,100
Sep. 08, 2021101.50101.6298.45100.4699.97963,900
Sep. 07, 2021100.54102.92100.34101.82101.32880,900
Sep. 03, 2021100.91101.60100.08100.68100.19589,800
Sep. 02, 202199.69101.2999.69101.01100.52577,300
Sep. 01, 202199.3399.9798.1299.5199.02475,800
Aug. 31, 2021100.05100.9198.5599.6399.14933,600
Aug. 30, 2021101.00101.0699.8299.8399.34651,100
Aug. 27, 202199.77101.8599.77100.85100.36630,200
Aug. 26, 2021101.05101.3299.5399.6499.15549,100
Aug. 25, 2021101.88102.40101.16101.36100.86775,300
Aug. 24, 202199.95102.2799.60101.66101.16516,900
Aug. 23, 202199.76100.0499.1099.6599.16876,100
Aug. 20, 202199.1399.6997.9199.6199.12877,000
Aug. 19, 2021102.60102.7699.0199.4999.001,336,100
Aug. 19, 20210.544 Dividend
Aug. 18, 2021104.00105.86103.65104.16103.111,400,900
Aug. 17, 2021106.17106.17103.50104.37103.32698,200
Aug. 16, 2021106.81107.73105.84107.45106.37413,800
Aug. 13, 2021108.71109.04106.64107.58106.49508,000
Aug. 12, 2021108.38108.57107.20108.17107.08689,000
Aug. 11, 2021108.16108.45106.36108.39107.30710,800
Aug. 10, 2021106.04108.40105.51108.25107.16700,900
Aug. 09, 2021104.50106.07103.88105.68104.61502,700
Aug. 06, 2021102.50106.15102.27105.10104.04861,600
Aug. 05, 2021103.45105.57102.90105.54104.48422,100
Aug. 04, 2021105.83105.84103.51103.57102.52576,300
Aug. 03, 2021105.91106.54105.06106.11105.04691,700
Jul. 30, 2021103.23105.56102.99104.60103.54694,700
Jul. 29, 2021103.64104.89103.49104.21103.16559,800
Jul. 28, 2021102.42103.59101.90102.67101.63521,400
Jul. 27, 2021102.88102.90101.36102.02100.99484,500
Jul. 26, 2021101.80102.74100.83102.53101.50861,100
Jul. 23, 2021103.50103.7499.33101.73100.701,855,700
Jul. 22, 2021109.17109.18106.74107.01105.93565,100
Jul. 21, 2021110.00111.03109.31109.64108.53497,700
Jul. 20, 2021105.83109.59105.80108.86107.76449,300
Jul. 19, 2021105.54105.73103.75105.26104.201,464,900
Jul. 16, 2021110.56110.77107.20107.26106.18473,000
Jul. 15, 2021109.31111.01108.77110.09108.98439,300
Jul. 14, 2021111.02111.67109.90110.05108.94507,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...