Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Magna International Inc. (MG) Price History

Daily open, high, low, close and volume for Magna International Inc. (MG) from 2025-10-09 to 2026-10-09, newest first.

‹ MG price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 91.56CAD 91.94CAD 90.80CAD 91.24503,300
2026-10-08CAD 91.51CAD 91.51CAD 89.62CAD 90.82732,800
2026-10-07CAD 92.65CAD 93.59CAD 91.53CAD 92.62478,100
2026-10-06CAD 92.94CAD 93.50CAD 91.88CAD 93.30540,100
2026-10-05CAD 92.04CAD 92.94CAD 91.35CAD 92.62522,100
2026-10-02CAD 92.04CAD 92.45CAD 91.10CAD 92.04389,100
2026-10-01CAD 90.77CAD 91.89CAD 90.25CAD 91.71660,200
2026-09-30CAD 91.48CAD 92.17CAD 90.64CAD 90.66881,100
2026-09-29CAD 91.66CAD 92.16CAD 90.49CAD 91.48620,200
2026-09-28CAD 91.52CAD 92.24CAD 90.50CAD 91.62782,500
2026-09-25CAD 88.00CAD 91.98CAD 88.00CAD 91.95685,700
2026-09-24CAD 89.69CAD 89.95CAD 87.26CAD 87.861,080,300
2026-09-23CAD 89.10CAD 91.00CAD 87.88CAD 90.01676,500
2026-09-22CAD 89.52CAD 90.11CAD 88.69CAD 89.871,187,200
2026-09-21CAD 89.17CAD 89.45CAD 88.00CAD 88.49777,700
2026-09-18CAD 88.06CAD 89.59CAD 87.62CAD 88.582,392,400
2026-09-17CAD 91.06CAD 91.71CAD 90.53CAD 90.77658,600
2026-09-16CAD 88.84CAD 89.86CAD 88.36CAD 89.26805,300
2026-09-15CAD 89.49CAD 89.75CAD 87.81CAD 88.29714,000
2026-09-14CAD 90.97CAD 91.49CAD 89.74CAD 90.30714,700
2026-09-11CAD 91.32CAD 92.25CAD 91.05CAD 91.64808,100
2026-09-10CAD 90.13CAD 90.49CAD 89.34CAD 90.13936,500
2026-09-09CAD 91.77CAD 92.61CAD 90.31CAD 90.541,240,100
2026-09-08CAD 94.80CAD 94.95CAD 91.63CAD 91.811,491,000
2026-09-04CAD 92.37CAD 95.85CAD 92.37CAD 95.351,096,300
2026-09-03CAD 92.00CAD 93.32CAD 91.50CAD 92.53817,000
2026-09-02CAD 89.00CAD 91.16CAD 88.50CAD 91.05749,100
2026-09-01CAD 90.24CAD 90.46CAD 87.49CAD 88.451,026,400
2026-08-31CAD 91.46CAD 92.21CAD 90.35CAD 91.001,789,500
2026-08-28CAD 90.97CAD 92.11CAD 90.83CAD 91.481,019,800
2026-08-27CAD 91.90CAD 92.38CAD 89.70CAD 91.04998,700
2026-08-26CAD 91.15CAD 91.70CAD 90.31CAD 91.501,493,900
2026-08-25CAD 94.14CAD 94.57CAD 91.14CAD 91.311,476,900
2026-08-24CAD 99.28CAD 99.55CAD 93.22CAD 93.852,061,300
2026-08-21CAD 97.83CAD 100.87CAD 97.72CAD 100.441,567,900
2026-08-20CAD 96.86CAD 97.54CAD 95.70CAD 97.021,217,000
2026-08-19CAD 98.29CAD 99.28CAD 97.70CAD 97.96651,900
2026-08-18CAD 98.14CAD 99.23CAD 97.67CAD 97.71609,700
2026-08-17CAD 97.61CAD 99.42CAD 97.07CAD 98.983,806,400
2026-08-14CAD 97.31CAD 97.57CAD 96.17CAD 97.561,535,600
2026-08-13CAD 97.44CAD 98.09CAD 96.05CAD 97.45858,700
2026-08-12CAD 98.60CAD 98.62CAD 96.25CAD 97.201,219,500
2026-08-11CAD 98.03CAD 99.11CAD 97.13CAD 97.77622,700
2026-08-10CAD 97.66CAD 98.39CAD 97.01CAD 97.393,509,900
2026-08-07CAD 95.44CAD 98.36CAD 95.44CAD 98.041,376,400
2026-08-06CAD 99.89CAD 100.61CAD 94.89CAD 95.102,291,100
2026-08-05CAD 99.10CAD 101.10CAD 98.00CAD 100.491,818,300
2026-08-04CAD 96.47CAD 99.06CAD 94.98CAD 98.662,082,400
2026-07-31CAD 96.37CAD 96.77CAD 92.60CAD 96.14911,400
2026-07-30CAD 98.47CAD 98.85CAD 96.38CAD 97.91986,900
2026-07-29CAD 97.10CAD 98.83CAD 97.04CAD 97.141,300,800
2026-07-28CAD 94.50CAD 97.92CAD 94.50CAD 97.351,077,700
2026-07-27CAD 93.77CAD 94.94CAD 92.50CAD 94.83649,000
2026-07-24CAD 93.37CAD 94.50CAD 92.24CAD 92.551,221,700
2026-07-23CAD 94.53CAD 94.53CAD 90.87CAD 92.592,379,500
2026-07-22CAD 95.22CAD 97.04CAD 95.01CAD 95.12855,200
2026-07-21CAD 93.44CAD 96.69CAD 93.31CAD 95.891,355,800
2026-07-20CAD 93.56CAD 94.21CAD 92.85CAD 92.851,284,600
2026-07-17CAD 93.36CAD 93.50CAD 90.76CAD 93.17914,900
2026-07-16CAD 92.85CAD 94.99CAD 92.71CAD 94.83754,200
2026-07-15CAD 91.13CAD 93.27CAD 91.03CAD 93.11453,000
2026-07-14CAD 90.99CAD 91.64CAD 89.66CAD 90.77363,400
2026-07-13CAD 90.95CAD 91.79CAD 90.35CAD 90.62529,900
2026-07-10CAD 91.06CAD 91.86CAD 90.41CAD 91.04674,400
2026-07-09CAD 90.50CAD 91.86CAD 90.45CAD 91.11793,900
2026-07-08CAD 90.24CAD 91.27CAD 88.01CAD 89.13964,300
2026-07-07CAD 93.31CAD 93.80CAD 91.25CAD 91.401,281,000
2026-07-06CAD 91.38CAD 93.43CAD 91.20CAD 93.27697,700
2026-07-03CAD 89.06CAD 90.97CAD 89.06CAD 90.34306,200
2026-07-02CAD 90.90CAD 91.99CAD 87.80CAD 88.811,399,000
2026-06-30CAD 92.12CAD 93.93CAD 92.12CAD 93.26880,200
2026-06-29CAD 91.52CAD 92.16CAD 89.94CAD 92.08995,800
2026-06-26CAD 91.29CAD 92.72CAD 90.45CAD 91.49840,800
2026-06-25CAD 91.48CAD 93.44CAD 91.48CAD 92.60741,100
2026-06-24CAD 91.46CAD 92.22CAD 90.27CAD 91.20755,000
2026-06-23CAD 91.54CAD 92.45CAD 90.91CAD 91.59821,800
2026-06-22CAD 91.99CAD 95.20CAD 91.56CAD 93.46919,800
2026-06-19CAD 91.97CAD 93.50CAD 91.61CAD 91.941,972,800
2026-06-18CAD 91.99CAD 93.45CAD 91.66CAD 92.34881,200
2026-06-17CAD 91.59CAD 93.66CAD 91.44CAD 91.71899,900
2026-06-16CAD 93.89CAD 94.49CAD 91.60CAD 91.71748,800
2026-06-15CAD 94.68CAD 95.58CAD 93.74CAD 93.83477,100
2026-06-12CAD 92.58CAD 93.47CAD 91.64CAD 93.21973,800
2026-06-11CAD 89.97CAD 92.05CAD 89.27CAD 91.661,594,100
2026-06-10CAD 91.51CAD 91.55CAD 89.25CAD 89.331,980,200
2026-06-09CAD 93.59CAD 94.15CAD 90.23CAD 92.16662,600
2026-06-08CAD 92.28CAD 93.73CAD 92.28CAD 92.99509,700
2026-06-05CAD 93.45CAD 94.09CAD 91.73CAD 92.131,173,800
2026-06-04CAD 94.85CAD 95.35CAD 93.30CAD 94.71997,900
2026-06-03CAD 93.58CAD 96.00CAD 93.54CAD 94.701,651,400
2026-06-02CAD 90.36CAD 95.12CAD 90.36CAD 94.21883,800
2026-06-01CAD 89.08CAD 90.27CAD 88.11CAD 90.131,089,600
2026-05-29CAD 91.01CAD 92.12CAD 89.12CAD 89.352,426,300
2026-05-28CAD 91.31CAD 92.00CAD 90.73CAD 91.151,413,800
2026-05-27CAD 91.16CAD 92.61CAD 91.16CAD 91.771,898,900
2026-05-26CAD 89.83CAD 90.95CAD 89.59CAD 90.121,084,300
2026-05-25CAD 90.00CAD 90.38CAD 89.12CAD 90.24178,700
2026-05-22CAD 88.19CAD 89.42CAD 87.82CAD 89.19842,600
2026-05-21CAD 83.65CAD 87.14CAD 82.00CAD 87.021,028,200
2026-05-20CAD 81.81CAD 83.81CAD 81.38CAD 83.614,735,200
2026-05-19CAD 82.30CAD 82.38CAD 79.96CAD 81.581,980,500
2026-05-15CAD 84.65CAD 84.96CAD 82.47CAD 83.051,023,100
2026-05-14CAD 85.91CAD 88.30CAD 85.91CAD 86.95656,500
2026-05-13CAD 85.27CAD 86.68CAD 84.82CAD 85.581,258,000
2026-05-12CAD 85.22CAD 85.82CAD 83.81CAD 85.334,550,200
2026-05-11CAD 86.14CAD 86.76CAD 85.13CAD 85.641,085,400
2026-05-08CAD 83.85CAD 86.41CAD 83.85CAD 86.32841,600
2026-05-07CAD 85.65CAD 86.51CAD 83.42CAD 83.641,329,000
2026-05-06CAD 83.89CAD 86.27CAD 83.86CAD 85.471,256,300
2026-05-05CAD 81.61CAD 82.53CAD 81.26CAD 81.921,427,400
2026-05-04CAD 82.19CAD 83.01CAD 79.77CAD 81.022,151,500
2026-05-01CAD 83.15CAD 84.24CAD 78.00CAD 82.681,057,500
2026-04-30CAD 85.35CAD 87.92CAD 85.00CAD 86.451,666,900
2026-04-29CAD 83.67CAD 85.63CAD 83.67CAD 84.581,163,700
2026-04-28CAD 83.79CAD 85.40CAD 83.79CAD 84.651,573,900
2026-04-27CAD 85.85CAD 87.25CAD 84.85CAD 84.851,758,200
2026-04-24CAD 86.48CAD 87.00CAD 85.78CAD 85.961,113,600
2026-04-23CAD 83.31CAD 85.76CAD 83.31CAD 85.18890,500
2026-04-22CAD 84.69CAD 85.15CAD 83.84CAD 83.91673,900
2026-04-21CAD 84.61CAD 85.99CAD 84.10CAD 84.321,014,700
2026-04-20CAD 83.09CAD 84.87CAD 82.93CAD 84.74820,400
2026-04-17CAD 79.75CAD 84.02CAD 79.66CAD 83.032,524,600
2026-04-16CAD 77.52CAD 78.75CAD 77.13CAD 77.77862,400
2026-04-15CAD 78.50CAD 79.42CAD 75.96CAD 77.561,588,000
2026-04-14CAD 80.38CAD 80.50CAD 79.11CAD 79.65515,700
2026-04-13CAD 79.23CAD 80.47CAD 78.92CAD 80.32638,500
2026-04-10CAD 80.33CAD 80.75CAD 79.48CAD 80.021,499,200
2026-04-09CAD 79.09CAD 80.01CAD 78.44CAD 79.851,421,400
2026-04-08CAD 78.26CAD 80.42CAD 78.26CAD 79.37897,400
2026-04-07CAD 75.63CAD 76.05CAD 74.47CAD 75.231,056,800
2026-04-06CAD 76.00CAD 76.67CAD 75.71CAD 76.10473,400
2026-04-02CAD 77.27CAD 77.40CAD 75.00CAD 76.731,008,800
2026-04-01CAD 78.28CAD 79.43CAD 77.98CAD 78.47681,300
2026-03-31CAD 75.43CAD 78.00CAD 75.30CAD 77.691,161,500
2026-03-30CAD 76.49CAD 76.66CAD 73.66CAD 74.49725,500
2026-03-27CAD 76.30CAD 76.67CAD 75.20CAD 75.50720,900
2026-03-26CAD 76.77CAD 78.88CAD 76.72CAD 76.781,271,000
2026-03-25CAD 76.72CAD 77.93CAD 76.72CAD 77.511,531,400
2026-03-24CAD 72.92CAD 75.80CAD 72.43CAD 75.42697,500
2026-03-23CAD 72.64CAD 74.05CAD 72.40CAD 73.81884,800
2026-03-20CAD 72.11CAD 72.11CAD 70.62CAD 71.653,461,800
2026-03-19CAD 73.17CAD 73.36CAD 71.20CAD 72.352,233,100
2026-03-18CAD 75.91CAD 76.29CAD 73.81CAD 74.371,066,800
2026-03-17CAD 77.53CAD 78.00CAD 76.32CAD 76.64551,200
2026-03-16CAD 75.90CAD 77.03CAD 75.90CAD 76.781,117,200
2026-03-13CAD 77.19CAD 78.00CAD 75.49CAD 75.591,219,500
2026-03-12CAD 77.60CAD 78.15CAD 76.40CAD 76.941,898,300
2026-03-11CAD 78.17CAD 79.84CAD 78.17CAD 78.571,676,200
2026-03-10CAD 78.22CAD 79.79CAD 78.00CAD 78.491,309,900
2026-03-09CAD 77.90CAD 78.56CAD 77.16CAD 78.561,877,500
2026-03-06CAD 81.93CAD 81.95CAD 79.45CAD 79.951,157,100
2026-03-05CAD 83.16CAD 84.20CAD 82.06CAD 83.26971,900
2026-03-04CAD 86.38CAD 86.38CAD 84.01CAD 84.541,681,200
2026-03-03CAD 84.07CAD 85.33CAD 83.28CAD 84.472,059,800
2026-03-02CAD 85.03CAD 86.59CAD 83.87CAD 86.472,677,900
2026-02-27CAD 86.53CAD 86.94CAD 85.73CAD 86.015,191,500
2026-02-26CAD 88.60CAD 89.47CAD 87.37CAD 87.861,431,700
2026-02-25CAD 89.17CAD 89.82CAD 87.68CAD 88.411,847,500
2026-02-24CAD 87.85CAD 89.60CAD 87.78CAD 89.07684,300
2026-02-23CAD 88.68CAD 89.19CAD 86.89CAD 87.591,053,400
2026-02-20CAD 90.44CAD 91.20CAD 88.81CAD 88.863,617,800
2026-02-19CAD 91.57CAD 91.57CAD 89.79CAD 91.391,802,300
2026-02-18CAD 92.18CAD 93.02CAD 91.12CAD 91.582,644,700
2026-02-17CAD 90.00CAD 92.65CAD 89.09CAD 91.112,856,000
2026-02-13CAD 86.00CAD 95.18CAD 85.53CAD 93.523,698,000
2026-02-12CAD 78.40CAD 79.10CAD 77.37CAD 78.631,675,100
2026-02-11CAD 76.32CAD 78.60CAD 76.32CAD 78.371,385,900
2026-02-10CAD 74.33CAD 76.23CAD 74.27CAD 76.231,085,200
2026-02-09CAD 73.72CAD 74.14CAD 73.39CAD 73.841,965,100
2026-02-06CAD 72.19CAD 73.85CAD 71.85CAD 73.80847,500
2026-02-05CAD 71.96CAD 72.72CAD 71.52CAD 72.121,246,600
2026-02-04CAD 70.58CAD 73.90CAD 70.58CAD 72.314,876,400
2026-02-03CAD 70.10CAD 71.58CAD 69.78CAD 70.15855,600
2026-02-02CAD 69.81CAD 70.73CAD 69.63CAD 70.201,700,700
2026-01-30CAD 70.03CAD 70.45CAD 69.03CAD 69.612,245,400
2026-01-29CAD 71.21CAD 71.62CAD 70.47CAD 71.171,991,000
2026-01-28CAD 72.37CAD 72.43CAD 70.81CAD 70.951,874,200
2026-01-27CAD 73.36CAD 73.58CAD 72.54CAD 72.731,431,700
2026-01-26CAD 72.75CAD 73.03CAD 72.03CAD 72.961,099,100
2026-01-23CAD 73.99CAD 74.15CAD 72.74CAD 72.901,459,000
2026-01-22CAD 75.68CAD 76.05CAD 73.41CAD 73.62800,000
2026-01-21CAD 74.54CAD 75.66CAD 74.18CAD 75.041,455,100
2026-01-20CAD 74.61CAD 75.14CAD 73.81CAD 74.18885,600
2026-01-19CAD 75.75CAD 76.15CAD 75.14CAD 76.06257,000
2026-01-16CAD 78.11CAD 78.62CAD 75.09CAD 76.32924,000
2026-01-15CAD 78.56CAD 79.26CAD 78.32CAD 78.46416,800
2026-01-14CAD 79.15CAD 79.72CAD 78.05CAD 78.51603,300
2026-01-13CAD 78.29CAD 79.13CAD 78.07CAD 79.101,357,000
2026-01-12CAD 78.08CAD 78.66CAD 77.91CAD 78.331,002,000
2026-01-09CAD 78.19CAD 78.77CAD 77.40CAD 78.18547,400
2026-01-08CAD 77.53CAD 78.84CAD 77.39CAD 77.53876,500
2026-01-07CAD 78.30CAD 79.41CAD 77.42CAD 77.931,792,100
2026-01-06CAD 76.48CAD 78.56CAD 75.61CAD 78.301,104,800
2026-01-05CAD 75.12CAD 76.36CAD 75.12CAD 75.75485,000
2026-01-02CAD 73.87CAD 75.37CAD 73.65CAD 75.02382,100
2025-12-31CAD 73.49CAD 73.50CAD 72.90CAD 73.17327,900
2025-12-30CAD 73.44CAD 73.70CAD 73.41CAD 73.48632,400
2025-12-29CAD 73.31CAD 74.00CAD 73.31CAD 73.62328,000
2025-12-24CAD 73.75CAD 74.33CAD 73.19CAD 73.47161,300
2025-12-23CAD 74.51CAD 75.12CAD 73.61CAD 73.791,036,800
2025-12-22CAD 76.19CAD 76.19CAD 74.59CAD 74.671,329,100
2025-12-19CAD 75.70CAD 76.30CAD 75.20CAD 76.223,468,000
2025-12-18CAD 74.50CAD 75.94CAD 74.06CAD 75.131,626,100
2025-12-17CAD 72.62CAD 73.95CAD 72.58CAD 73.82803,300
2025-12-16CAD 71.90CAD 72.84CAD 71.77CAD 72.66915,300
2025-12-15CAD 71.56CAD 72.44CAD 71.56CAD 72.11858,800
2025-12-12CAD 71.59CAD 71.84CAD 71.16CAD 71.431,165,700
2025-12-11CAD 70.26CAD 71.57CAD 70.12CAD 71.311,073,500
2025-12-10CAD 68.11CAD 70.64CAD 68.11CAD 70.561,450,600
2025-12-09CAD 67.99CAD 68.89CAD 67.80CAD 68.32672,100
2025-12-08CAD 67.48CAD 68.50CAD 67.05CAD 68.441,068,500
2025-12-05CAD 68.49CAD 68.64CAD 67.78CAD 67.83782,500
2025-12-04CAD 69.45CAD 69.50CAD 68.25CAD 68.391,012,200
2025-12-03CAD 68.80CAD 69.48CAD 68.80CAD 69.05698,900
2025-12-02CAD 69.38CAD 69.41CAD 68.34CAD 68.96686,100
2025-12-01CAD 68.26CAD 69.92CAD 67.80CAD 69.071,342,100
2025-11-28CAD 68.37CAD 68.81CAD 67.96CAD 68.391,299,600
2025-11-27CAD 68.52CAD 68.70CAD 68.31CAD 68.43128,100
2025-11-26CAD 69.43CAD 69.65CAD 68.56CAD 68.58443,500
2025-11-25CAD 68.20CAD 70.15CAD 68.20CAD 69.411,320,400
2025-11-24CAD 68.38CAD 68.61CAD 67.50CAD 68.162,513,300
2025-11-21CAD 65.49CAD 68.16CAD 65.30CAD 68.031,302,900
2025-11-20CAD 67.50CAD 67.50CAD 63.93CAD 64.402,484,200
2025-11-19CAD 66.89CAD 67.25CAD 66.25CAD 66.85589,000
2025-11-18CAD 66.54CAD 67.30CAD 66.09CAD 66.621,204,400
2025-11-17CAD 68.58CAD 69.03CAD 66.80CAD 67.161,481,600
2025-11-14CAD 68.29CAD 69.04CAD 67.83CAD 68.901,533,100
2025-11-13CAD 70.25CAD 71.14CAD 69.00CAD 69.441,941,200
2025-11-12CAD 70.08CAD 70.76CAD 69.98CAD 70.541,256,100
2025-11-11CAD 69.18CAD 69.87CAD 68.81CAD 69.801,136,100
2025-11-10CAD 70.12CAD 70.20CAD 68.91CAD 68.94906,200
2025-11-07CAD 69.94CAD 70.68CAD 69.72CAD 69.97857,900
2025-11-06CAD 70.80CAD 70.94CAD 69.96CAD 70.121,084,500
2025-11-05CAD 69.38CAD 71.08CAD 69.10CAD 70.501,936,700
2025-11-04CAD 67.76CAD 69.30CAD 67.76CAD 69.011,046,200
2025-11-03CAD 66.71CAD 69.72CAD 66.62CAD 69.261,284,500
2025-10-31CAD 65.21CAD 67.00CAD 63.89CAD 66.261,147,100
2025-10-30CAD 62.83CAD 63.47CAD 62.46CAD 62.49877,000
2025-10-29CAD 63.13CAD 63.60CAD 62.72CAD 63.501,291,300
2025-10-28CAD 63.17CAD 63.62CAD 63.00CAD 63.38499,100
2025-10-27CAD 65.01CAD 65.01CAD 63.33CAD 63.541,039,600
2025-10-24CAD 64.86CAD 65.10CAD 64.54CAD 64.69968,400
2025-10-23CAD 63.86CAD 65.34CAD 63.86CAD 64.47819,600
2025-10-22CAD 64.72CAD 65.00CAD 63.73CAD 63.931,050,300
2025-10-21CAD 63.16CAD 65.02CAD 63.16CAD 64.80930,600
2025-10-20CAD 63.54CAD 63.64CAD 62.74CAD 62.90529,800
2025-10-17CAD 62.61CAD 63.05CAD 62.36CAD 62.71887,000
2025-10-16CAD 62.85CAD 63.05CAD 62.32CAD 62.861,381,800
2025-10-15CAD 63.38CAD 63.65CAD 62.36CAD 62.99625,900
2025-10-14CAD 60.83CAD 63.30CAD 60.67CAD 63.141,580,700
2025-10-10CAD 62.96CAD 62.96CAD 60.81CAD 60.971,181,400
2025-10-09CAD 64.51CAD 64.51CAD 62.13CAD 62.501,025,500