Toronto - Delayed Quote CAD

Magna International Inc. (MG.TO)

67.15 +0.61 (+0.92%)
At close: April 26 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 66.63 67.45 66.63 67.15 67.15 505,400
Apr 25, 2024 66.76 66.76 65.90 66.54 66.54 1,064,600
Apr 24, 2024 68.09 68.74 67.19 67.42 67.42 1,018,700
Apr 23, 2024 67.63 68.10 67.22 67.97 67.97 1,095,500
Apr 22, 2024 66.86 67.72 66.42 67.56 67.56 808,200
Apr 19, 2024 65.50 66.56 65.45 66.45 66.45 441,700
Apr 18, 2024 66.37 66.37 65.31 65.87 65.87 1,156,800
Apr 17, 2024 67.63 67.66 65.70 65.88 65.88 1,054,900
Apr 16, 2024 67.99 68.26 66.80 67.40 67.40 690,600
Apr 15, 2024 68.84 69.15 67.94 68.41 68.41 679,500
Apr 12, 2024 69.87 69.87 68.66 68.68 68.68 512,500
Apr 11, 2024 69.72 70.27 68.94 70.16 70.16 707,800
Apr 10, 2024 70.83 71.16 69.14 69.28 69.28 645,200
Apr 9, 2024 71.19 72.16 71.13 71.83 71.83 547,300
Apr 8, 2024 71.34 72.33 71.15 71.33 71.33 464,400
Apr 5, 2024 70.60 71.28 70.40 70.90 70.90 403,400
Apr 4, 2024 71.93 72.26 70.66 70.88 70.88 552,000
Apr 3, 2024 71.00 71.33 70.58 71.10 71.10 448,400
Apr 2, 2024 71.50 71.95 70.77 71.55 71.55 494,700
Apr 1, 2024 73.11 73.48 72.08 72.38 72.38 413,500
Mar 28, 2024 73.95 74.29 73.41 73.79 73.79 1,333,600
Mar 27, 2024 73.18 74.00 72.59 73.99 73.99 554,700
Mar 26, 2024 72.56 73.42 72.41 72.70 72.70 682,700
Mar 25, 2024 73.65 74.65 72.43 72.77 72.77 954,500
Mar 22, 2024 75.58 75.93 74.42 74.62 74.62 441,800
Mar 21, 2024 74.25 75.93 74.09 75.57 75.57 721,000
Mar 20, 2024 71.44 74.26 71.42 74.11 74.11 667,700
Mar 19, 2024 71.16 72.11 71.16 71.40 71.40 585,600
Mar 18, 2024 71.41 71.80 70.85 71.09 71.09 442,000
Mar 15, 2024 70.36 71.63 70.36 71.10 71.10 2,225,800
Mar 14, 2024 72.52 72.53 70.27 70.46 70.46 779,100
Mar 13, 2024 72.07 73.15 72.05 72.64 72.64 825,400
Mar 12, 2024 73.16 73.33 72.19 72.35 72.35 888,800
Mar 11, 2024 72.82 73.42 72.64 72.97 72.97 498,800
Mar 8, 2024 73.83 74.67 73.43 73.55 73.55 501,600
Mar 7, 2024 73.52 74.07 73.34 73.65 73.65 472,000
Mar 6, 2024 73.88 74.08 72.85 73.32 73.32 1,155,100
Mar 5, 2024 73.60 73.75 72.92 73.51 73.51 3,095,300
Mar 4, 2024 73.10 73.77 72.90 73.55 73.55 945,500
Mar 1, 2024 75.21 75.21 72.82 73.25 73.25 610,800
Feb 29, 2024 74.95 75.24 73.84 74.78 74.78 2,005,100
Feb 28, 2024 73.79 74.67 73.50 74.48 74.48 1,517,500
Feb 27, 2024 72.22 74.54 72.22 74.06 74.06 3,625,100
Feb 26, 2024 73.16 73.82 71.67 72.01 72.01 1,394,700
Feb 23, 2024 73.71 74.13 73.19 73.37 73.37 4,209,100
Feb 22, 2024 0.64 Dividend
Feb 22, 2024 73.34 74.23 73.07 73.63 73.63 1,613,300
Feb 21, 2024 73.34 73.91 72.70 73.45 72.81 2,751,600
Feb 20, 2024 74.47 74.47 72.54 73.43 72.79 3,327,000
Feb 16, 2024 74.90 74.98 73.55 74.11 73.46 2,974,700
Feb 15, 2024 73.76 75.20 73.75 74.93 74.28 4,143,100
Feb 14, 2024 74.10 74.65 73.25 73.33 72.69 1,364,500
Feb 13, 2024 73.25 73.59 72.20 73.13 72.49 1,113,200
Feb 12, 2024 72.50 74.97 72.50 74.84 74.19 1,895,400
Feb 9, 2024 75.05 76.16 72.31 73.58 72.94 1,332,800
Feb 8, 2024 79.10 79.17 77.66 78.90 78.21 1,558,000
Feb 7, 2024 79.03 79.98 78.22 78.83 78.14 644,800
Feb 6, 2024 76.67 78.99 76.60 78.80 78.11 948,300
Feb 5, 2024 76.03 77.10 75.82 76.82 76.15 939,600
Feb 2, 2024 76.72 77.10 75.86 76.70 76.03 562,300
Feb 1, 2024 76.82 77.85 75.90 77.03 76.36 700,600
Jan 31, 2024 75.99 77.63 75.71 76.41 75.74 742,900
Jan 30, 2024 76.02 76.78 75.47 76.37 75.70 433,500
Jan 29, 2024 74.68 76.10 74.68 75.88 75.22 1,328,500
Jan 26, 2024 74.98 75.97 74.85 74.93 74.28 330,800
Jan 25, 2024 74.25 74.90 73.97 74.60 73.95 656,800
Jan 24, 2024 75.93 76.27 74.22 74.42 73.77 1,063,300
Jan 23, 2024 75.81 76.25 74.80 75.43 74.77 837,900
Jan 22, 2024 73.21 75.24 73.16 75.08 74.42 664,700
Jan 19, 2024 72.75 73.61 71.90 73.29 72.65 492,800
Jan 18, 2024 73.69 73.98 72.49 72.81 72.17 700,600
Jan 17, 2024 72.53 73.04 71.61 72.88 72.24 425,400
Jan 16, 2024 73.00 74.23 72.33 74.16 73.51 684,000
Jan 15, 2024 73.83 74.17 72.90 73.35 72.71 236,000
Jan 12, 2024 76.36 76.97 74.38 74.41 73.76 460,400
Jan 11, 2024 75.87 76.32 75.05 76.17 75.51 611,500
Jan 10, 2024 75.87 76.39 75.25 75.98 75.32 441,200
Jan 9, 2024 75.91 76.61 75.32 75.34 74.68 349,900
Jan 8, 2024 74.97 76.53 74.75 76.52 75.85 388,600
Jan 5, 2024 74.20 75.62 74.00 74.88 74.23 532,800
Jan 4, 2024 73.78 74.80 73.04 74.52 73.87 411,800
Jan 3, 2024 76.53 76.72 73.88 74.46 73.81 639,600
Jan 2, 2024 77.83 79.20 77.52 78.89 78.20 338,400
Dec 29, 2023 78.50 79.23 78.01 78.29 77.61 431,600
Dec 28, 2023 78.35 78.96 78.19 78.79 78.10 223,200
Dec 27, 2023 78.01 79.70 78.01 78.72 78.03 861,200
Dec 22, 2023 77.99 78.69 77.68 78.26 77.58 622,600
Dec 21, 2023 77.59 78.47 77.25 78.18 77.50 373,100
Dec 20, 2023 77.53 78.83 76.78 76.85 76.18 1,317,700
Dec 19, 2023 75.54 77.63 75.45 77.56 76.88 675,300
Dec 18, 2023 75.86 76.58 75.41 76.43 75.76 576,400
Dec 15, 2023 78.29 78.85 75.70 75.78 75.12 2,437,300
Dec 14, 2023 74.90 79.04 74.77 78.54 77.85 1,245,300
Dec 13, 2023 73.88 74.16 71.50 74.11 73.46 779,400
Dec 12, 2023 74.31 74.97 73.17 74.50 73.85 1,163,800
Dec 11, 2023 74.18 75.31 73.97 74.67 74.02 1,653,100
Dec 8, 2023 74.09 75.12 73.87 74.63 73.98 692,600
Dec 7, 2023 74.87 74.92 73.95 74.44 73.79 858,800
Dec 6, 2023 75.08 76.27 74.72 74.77 74.12 443,800
Dec 5, 2023 75.27 76.03 74.32 74.35 73.70 935,600
Dec 4, 2023 74.69 76.75 74.60 75.86 75.20 839,600
Dec 1, 2023 72.99 75.20 72.42 75.15 74.49 1,249,300
Nov 30, 2023 74.41 74.42 73.10 73.16 72.52 1,564,600
Nov 29, 2023 74.59 75.06 73.47 73.73 73.09 508,000
Nov 28, 2023 73.52 73.80 72.52 73.01 72.37 673,400
Nov 27, 2023 74.00 74.12 73.44 73.85 73.21 1,492,100
Nov 24, 2023 74.19 74.94 74.00 74.50 73.85 301,700
Nov 23, 2023 74.82 75.15 74.20 74.31 73.66 73,200
Nov 22, 2023 74.85 75.36 74.34 74.44 73.79 1,232,700
Nov 21, 2023 76.51 76.62 74.07 74.50 73.85 779,200
Nov 20, 2023 76.75 77.38 76.45 77.12 76.45 2,147,400
Nov 17, 2023 75.47 76.92 75.42 76.89 76.22 4,312,300
Nov 16, 2023 0.63 Dividend
Nov 16, 2023 75.85 76.71 74.53 75.14 74.48 560,200
Nov 15, 2023 75.75 76.91 75.75 76.50 75.21 2,512,800
Nov 14, 2023 73.59 75.91 73.58 75.37 74.10 5,331,400
Nov 13, 2023 72.46 72.85 71.75 72.43 71.21 273,100
Nov 10, 2023 71.68 72.92 71.60 72.62 71.39 870,100
Nov 9, 2023 71.46 73.05 71.46 71.64 70.43 2,087,800
Nov 8, 2023 72.94 72.94 71.07 71.46 70.25 1,029,800
Nov 7, 2023 72.50 72.87 71.75 72.69 71.46 1,046,600
Nov 6, 2023 73.51 74.55 72.68 72.98 71.75 725,000
Nov 3, 2023 73.00 77.33 72.96 73.13 71.90 1,335,000
Nov 2, 2023 67.77 67.77 64.41 67.37 66.23 928,600
Nov 1, 2023 67.08 67.21 65.95 66.86 65.73 1,056,200
Oct 31, 2023 66.01 67.23 65.78 66.64 65.52 899,200
Oct 30, 2023 66.80 66.99 65.40 66.11 64.99 829,800
Oct 27, 2023 68.27 68.46 65.85 66.11 64.99 791,700
Oct 26, 2023 69.91 70.38 67.96 68.40 67.25 526,500
Oct 25, 2023 69.37 69.58 68.15 68.86 67.70 484,300
Oct 24, 2023 69.64 70.05 69.05 69.76 68.58 648,500
Oct 23, 2023 69.30 70.47 69.07 69.35 68.18 524,300
Oct 20, 2023 69.30 70.66 69.21 69.85 68.67 638,200
Oct 19, 2023 70.72 70.80 69.01 69.23 68.06 829,300
Oct 18, 2023 72.02 72.02 70.17 70.47 69.28 922,800
Oct 17, 2023 72.22 73.41 72.15 72.80 71.57 475,800
Oct 16, 2023 71.59 72.85 71.45 72.24 71.02 282,900
Oct 13, 2023 72.38 72.58 71.08 71.31 70.11 294,600
Oct 12, 2023 73.63 73.69 71.99 72.29 71.07 499,700
Oct 11, 2023 73.73 74.41 73.73 74.26 73.01 1,182,500
Oct 10, 2023 73.51 73.73 72.71 73.44 72.20 378,000
Oct 6, 2023 71.00 74.24 70.89 74.02 72.77 463,400
Oct 5, 2023 72.32 72.80 71.07 71.66 70.45 330,100
Oct 4, 2023 71.38 72.41 71.28 72.30 71.08 322,800
Oct 3, 2023 71.68 72.04 70.76 71.35 70.15 317,300
Oct 2, 2023 72.62 73.33 72.13 72.25 71.03 447,200
Sep 29, 2023 72.93 73.64 72.36 72.79 71.56 504,400
Sep 28, 2023 71.00 72.91 70.50 72.40 71.18 1,424,100
Sep 27, 2023 71.83 71.90 70.55 70.90 69.70 462,600
Sep 26, 2023 72.51 73.04 71.27 71.37 70.17 1,088,900
Sep 25, 2023 71.20 73.49 71.04 73.23 71.99 438,400
Sep 22, 2023 72.92 73.39 71.68 71.90 70.69 518,000
Sep 21, 2023 73.58 73.92 72.61 72.62 71.39 438,600
Sep 20, 2023 76.13 76.55 74.47 74.59 73.33 373,500
Sep 19, 2023 75.51 76.11 75.02 75.81 74.53 615,600
Sep 18, 2023 76.95 76.97 75.65 75.89 74.61 328,900
Sep 15, 2023 76.32 77.50 75.88 77.50 76.19 1,724,600
Sep 14, 2023 75.88 76.39 73.89 76.33 75.04 932,400
Sep 13, 2023 78.55 78.93 74.96 75.54 74.27 808,700
Sep 12, 2023 77.85 79.90 77.74 78.85 77.52 310,300
Sep 11, 2023 78.47 78.62 77.32 78.16 76.84 325,300
Sep 8, 2023 79.12 79.50 77.96 78.18 76.86 324,200
Sep 7, 2023 80.73 80.73 78.74 78.95 77.62 522,100
Sep 6, 2023 80.00 81.65 80.00 81.18 79.81 603,500
Sep 5, 2023 80.01 80.13 79.35 80.02 78.67 542,700
Sep 1, 2023 79.79 80.76 79.70 80.17 78.82 432,400
Aug 31, 2023 79.39 80.01 79.26 79.48 78.14 512,300
Aug 30, 2023 79.35 79.87 78.92 79.26 77.92 329,000
Aug 29, 2023 77.31 79.05 77.20 79.02 77.69 395,400
Aug 28, 2023 77.52 78.26 77.32 77.46 76.15 1,314,400
Aug 25, 2023 76.59 77.76 76.49 76.93 75.63 679,300
Aug 24, 2023 76.57 76.88 76.13 76.38 75.09 847,000
Aug 23, 2023 75.42 76.77 75.33 76.57 75.28 524,400
Aug 22, 2023 75.30 75.78 75.15 75.71 74.43 630,600
Aug 21, 2023 75.70 75.80 74.72 75.32 74.05 612,800
Aug 18, 2023 73.11 75.71 73.11 75.36 74.09 1,859,500
Aug 17, 2023 0.62 Dividend
Aug 17, 2023 75.78 76.25 73.98 74.11 72.86 1,029,900
Aug 16, 2023 76.26 76.49 75.80 75.98 74.09 530,900
Aug 15, 2023 76.76 76.92 76.20 76.59 74.68 692,000
Aug 14, 2023 76.79 77.43 76.11 77.34 75.41 481,000
Aug 11, 2023 79.05 79.05 76.91 77.00 75.08 1,883,000
Aug 10, 2023 80.36 81.00 78.67 79.21 77.24 540,300
Aug 9, 2023 80.23 80.33 78.92 79.65 77.66 466,700
Aug 8, 2023 80.71 80.86 79.33 80.25 78.25 898,600
Aug 4, 2023 87.00 87.00 80.57 81.57 79.54 739,400
Aug 3, 2023 83.71 84.94 83.14 84.31 82.21 585,700
Aug 2, 2023 84.09 84.69 83.36 83.94 81.85 594,500
Aug 1, 2023 84.56 85.85 84.17 85.03 82.91 376,900
Jul 31, 2023 84.16 84.93 84.00 84.81 82.70 505,000
Jul 28, 2023 84.03 84.92 84.02 84.36 82.26 607,400
Jul 27, 2023 83.79 84.13 83.37 83.58 81.50 458,400
Jul 26, 2023 82.00 83.02 81.92 82.96 80.89 671,100
Jul 25, 2023 82.27 82.86 81.75 82.25 80.20 701,300
Jul 24, 2023 82.32 82.60 81.86 82.20 80.15 1,148,300
Jul 21, 2023 82.44 82.88 81.94 82.41 80.36 508,900
Jul 20, 2023 81.42 81.81 80.98 81.40 79.37 638,700
Jul 19, 2023 81.00 81.62 80.45 81.35 79.32 823,100
Jul 18, 2023 78.01 80.33 77.75 79.94 77.95 973,400
Jul 17, 2023 77.71 78.00 76.96 77.87 75.93 844,200
Jul 14, 2023 78.75 78.87 77.74 78.17 76.22 749,900
Jul 13, 2023 78.40 78.65 77.61 78.54 76.58 442,700
Jul 12, 2023 78.53 78.80 77.81 78.43 76.48 1,513,400
Jul 11, 2023 77.43 77.93 76.87 77.63 75.70 262,300
Jul 10, 2023 77.01 77.72 76.78 77.25 75.32 495,400
Jul 7, 2023 76.70 78.21 76.47 77.25 75.32 584,900
Jul 6, 2023 76.11 77.98 75.25 77.12 75.20 883,400
Jul 5, 2023 75.69 76.06 74.89 75.03 73.16 1,549,200
Jul 4, 2023 75.50 75.50 75.01 75.28 73.40 101,000
Jun 30, 2023 74.69 75.38 74.39 74.79 72.93 769,100
Jun 29, 2023 73.57 74.26 73.47 74.00 72.16 509,100
Jun 28, 2023 72.31 73.51 71.89 73.33 71.50 379,000
Jun 27, 2023 70.64 72.00 70.03 71.92 70.13 1,381,700
Jun 26, 2023 68.44 70.26 68.44 69.96 68.22 370,400
Jun 23, 2023 69.64 69.76 68.41 68.63 66.92 971,800
Jun 22, 2023 72.23 72.47 70.04 70.32 68.57 846,200
Jun 21, 2023 73.40 73.41 72.36 72.77 70.96 696,400
Jun 20, 2023 73.99 74.25 72.52 73.57 71.74 901,700
Jun 19, 2023 75.77 75.77 74.67 74.82 72.96 135,000
Jun 16, 2023 75.29 75.55 74.63 75.22 73.35 1,942,500
Jun 15, 2023 74.58 75.31 74.33 75.04 73.17 469,000
Jun 14, 2023 74.58 75.65 74.25 74.97 73.10 956,800
Jun 13, 2023 72.71 74.66 72.57 74.31 72.46 1,586,300
Jun 12, 2023 71.17 72.64 70.86 72.22 70.42 1,227,300
Jun 9, 2023 70.70 71.38 70.17 71.04 69.27 569,300
Jun 8, 2023 71.38 71.86 70.54 70.71 68.95 889,100
Jun 7, 2023 71.11 71.51 70.58 71.04 69.27 781,100
Jun 6, 2023 68.67 70.93 68.08 70.72 68.96 634,200
Jun 5, 2023 69.25 69.31 68.03 68.37 66.67 537,200
Jun 2, 2023 66.60 68.88 66.58 68.72 67.01 656,900
Jun 1, 2023 65.87 66.50 65.24 65.59 63.96 989,600
May 31, 2023 68.45 68.59 65.44 65.68 64.04 1,620,600
May 30, 2023 70.95 71.11 68.96 69.08 67.36 1,132,400
May 29, 2023 70.16 70.44 69.46 70.31 68.56 546,200
May 26, 2023 69.82 70.47 69.35 70.18 68.43 741,000
May 25, 2023 69.33 69.78 68.70 69.10 67.38 1,033,500
May 24, 2023 69.41 70.26 68.46 69.31 67.58 3,319,400
May 23, 2023 70.85 71.95 70.69 70.91 69.14 1,288,900
May 19, 2023 71.20 71.66 70.94 71.25 69.47 641,400
May 18, 2023 0.62 Dividend
May 18, 2023 69.72 70.91 69.50 70.87 69.10 657,900
May 17, 2023 70.12 70.51 69.21 70.28 67.92 2,948,100
May 16, 2023 71.25 71.45 69.77 69.86 67.52 616,400
May 15, 2023 71.41 72.15 71.10 72.02 69.61 861,900
May 12, 2023 72.13 72.27 70.37 71.22 68.83 896,800
May 11, 2023 70.29 71.95 70.07 71.89 69.48 709,800
May 10, 2023 71.88 72.20 70.34 70.44 68.08 751,700
May 9, 2023 72.64 72.64 70.86 71.10 68.72 724,700
May 8, 2023 73.30 73.44 71.87 73.02 70.57 931,600
May 5, 2023 70.45 73.25 70.38 72.29 69.87 956,700
May 4, 2023 70.22 70.22 67.91 67.99 65.71 1,663,500
May 3, 2023 71.01 71.98 70.41 70.49 68.13 811,400
May 2, 2023 70.15 70.95 69.28 70.78 68.41 518,000
May 1, 2023 70.89 71.88 70.45 70.54 68.18 1,283,100
Apr 28, 2023 70.58 71.37 70.16 70.64 68.27 1,228,800
Apr 27, 2023 71.19 71.41 69.51 70.46 68.10 885,200
Apr 26, 2023 70.99 72.43 70.68 70.82 68.45 564,400

Related Tickers

LNR.TO Linamar Corporation
66.40
+1.07%
 
MRE.TO Martinrea International Inc.
11.55
+2.03%
 
XTC.TO Exco Technologies Limited
7.08
0.00%
 
WPRT.TO Westport Fuel Systems Inc.
7.77
+0.78%
 
LEA Lear Corporation
136.47
+2.24%
 
LKQ LKQ Corporation
43.64
+1.68%
 
BWA BorgWarner Inc.
33.19
+1.13%
 
MOD Modine Manufacturing Company
96.74
+4.21%
 
QS QuantumScape Corporation
5.39
+5.69%
 
ALV Autoliv, Inc.
122.29
+5.56%