Toronto - Delayed Quote CAD

Magna International Inc. (MG.TO)

Compare
61.88 -0.12 (-0.19%)
At close: November 15 at 4:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 61.35 62.02 61.01 61.88 61.88 1,300,200
Nov 15, 2024 0.67 Dividend
Nov 14, 2024 62.10 62.95 61.85 62.00 61.33 1,059,000
Nov 13, 2024 61.56 62.17 61.25 61.86 61.19 685,800
Nov 12, 2024 61.50 62.19 60.90 61.57 60.91 2,095,600
Nov 11, 2024 60.74 62.12 60.68 61.75 61.08 941,000
Nov 8, 2024 59.56 60.50 59.18 60.38 59.73 2,120,000
Nov 7, 2024 58.68 60.45 58.58 59.82 59.18 2,331,300
Nov 6, 2024 59.18 59.98 57.90 58.69 58.06 1,245,000
Nov 5, 2024 58.52 59.15 57.95 58.90 58.27 1,582,100
Nov 4, 2024 58.97 59.30 58.21 58.61 57.98 1,560,700
Nov 1, 2024 58.69 59.85 57.47 58.54 57.91 2,671,400
Oct 31, 2024 57.35 57.35 54.84 54.97 54.38 1,521,100
Oct 30, 2024 57.52 58.21 57.17 57.45 56.83 650,100
Oct 29, 2024 58.58 58.79 57.33 57.90 57.28 1,261,700
Oct 28, 2024 58.62 59.73 58.35 59.68 59.04 1,241,000
Oct 25, 2024 58.71 59.03 58.11 58.35 57.72 706,200
Oct 24, 2024 58.98 59.50 57.48 58.35 57.72 1,095,400
Oct 23, 2024 57.63 58.37 57.35 58.25 57.62 986,200
Oct 22, 2024 57.85 58.15 57.35 57.94 57.32 516,700
Oct 21, 2024 59.80 60.00 57.81 57.92 57.30 2,192,800
Oct 18, 2024 59.60 61.06 59.59 60.06 59.41 1,636,000
Oct 17, 2024 57.45 58.52 57.03 58.35 57.72 1,242,700
Oct 16, 2024 56.96 57.75 56.96 57.28 56.66 708,500
Oct 15, 2024 56.67 57.43 56.37 56.61 56.00 1,144,100
Oct 11, 2024 56.66 57.73 56.66 57.01 56.40 482,700
Oct 10, 2024 56.07 56.94 55.99 56.74 56.13 876,600
Oct 9, 2024 55.10 56.69 55.10 56.56 55.95 680,700
Oct 8, 2024 55.81 55.94 54.79 55.29 54.69 648,100
Oct 7, 2024 55.47 55.96 55.30 55.85 55.25 1,119,400
Oct 4, 2024 55.54 55.86 55.37 55.75 55.15 415,100
Oct 3, 2024 54.99 55.09 53.95 54.75 54.16 719,700
Oct 2, 2024 55.21 56.13 55.21 55.72 55.12 477,000
Oct 1, 2024 55.32 55.65 54.66 55.27 54.67 678,800
Sep 30, 2024 56.29 57.06 55.03 55.48 54.88 1,110,900
Sep 27, 2024 57.75 58.73 57.50 57.75 57.13 879,000
Sep 26, 2024 55.37 57.37 55.20 56.84 56.23 1,260,900
Sep 25, 2024 56.47 56.88 54.21 54.38 53.79 1,046,700
Sep 24, 2024 57.26 57.70 57.25 57.53 56.91 746,900
Sep 23, 2024 57.01 57.48 56.49 56.96 56.35 517,200
Sep 20, 2024 57.30 57.32 56.35 56.93 56.32 2,211,700
Sep 19, 2024 57.22 58.18 57.08 57.64 57.02 724,400
Sep 18, 2024 56.06 57.44 55.65 56.23 55.62 1,115,400
Sep 17, 2024 55.00 56.54 54.81 56.03 55.43 780,500
Sep 16, 2024 54.86 54.94 54.08 54.53 53.94 612,500
Sep 13, 2024 53.99 54.90 53.99 54.65 54.06 649,500
Sep 12, 2024 53.33 53.66 52.89 53.53 52.95 963,900
Sep 11, 2024 52.51 53.44 52.02 53.32 52.75 1,558,300
Sep 10, 2024 52.99 53.00 51.79 52.59 52.02 1,362,300
Sep 9, 2024 53.61 54.29 53.38 53.86 53.28 2,099,300
Sep 6, 2024 54.70 55.00 53.00 53.39 52.81 1,266,800
Sep 5, 2024 55.48 56.34 54.28 54.70 54.11 1,121,300
Sep 4, 2024 55.38 56.60 55.38 56.18 55.57 748,700
Sep 3, 2024 56.27 56.67 55.30 55.51 54.91 1,950,400
Aug 30, 2024 56.30 56.66 55.98 56.64 56.03 1,436,300
Aug 29, 2024 56.81 56.97 56.16 56.20 55.59 2,309,400
Aug 28, 2024 56.97 57.37 56.10 56.39 55.78 1,553,300
Aug 27, 2024 57.35 57.66 56.82 57.12 56.50 1,318,800
Aug 26, 2024 57.60 58.26 57.07 57.72 57.10 2,444,000
Aug 23, 2024 56.49 58.18 56.21 57.51 56.89 1,351,700
Aug 22, 2024 56.43 56.55 55.75 55.89 55.29 1,987,600
Aug 21, 2024 55.79 56.42 55.60 56.29 55.68 1,500,500
Aug 20, 2024 56.16 56.23 55.25 55.40 54.80 1,944,400
Aug 19, 2024 56.14 56.63 56.03 56.36 55.75 3,768,800
Aug 16, 2024 0.65 Dividend
Aug 16, 2024 55.08 56.11 54.93 55.81 55.21 2,130,800
Aug 15, 2024 55.34 56.39 55.34 56.04 54.79 793,000
Aug 14, 2024 54.53 54.90 53.95 54.15 52.94 620,200
Aug 13, 2024 52.45 54.56 52.45 54.36 53.15 910,700
Aug 12, 2024 53.39 53.39 52.25 52.28 51.12 3,121,100
Aug 9, 2024 53.93 53.93 53.02 53.28 52.09 2,007,300
Aug 8, 2024 53.94 54.08 53.36 53.82 52.62 1,555,400
Aug 7, 2024 54.26 54.50 53.11 53.43 52.24 1,882,600
Aug 6, 2024 54.23 54.27 53.04 53.24 52.05 2,866,500
Aug 2, 2024 58.58 58.58 55.58 56.07 54.82 2,061,300
Aug 1, 2024 60.46 61.27 59.03 59.63 58.30 1,143,700
Jul 31, 2024 60.84 62.27 60.84 61.27 59.90 696,600
Jul 30, 2024 60.79 61.28 60.29 60.54 59.19 747,500
Jul 29, 2024 60.38 60.93 59.47 60.62 59.27 3,174,600
Jul 26, 2024 60.40 60.45 59.37 60.21 58.87 1,829,800
Jul 25, 2024 58.93 60.72 58.92 59.77 58.44 1,125,100
Jul 24, 2024 60.05 60.70 58.85 58.95 57.64 1,908,600
Jul 23, 2024 60.99 61.10 60.18 60.34 59.00 804,000
Jul 22, 2024 60.37 61.27 59.70 61.25 59.89 2,954,400
Jul 19, 2024 60.70 61.77 59.43 59.97 58.63 852,400
Jul 18, 2024 62.68 63.60 61.75 62.12 60.74 1,631,400
Jul 17, 2024 61.88 62.95 61.56 62.71 61.31 1,416,800
Jul 16, 2024 61.13 62.79 60.61 62.65 61.25 937,200
Jul 15, 2024 60.39 61.67 59.91 60.82 59.46 708,900
Jul 12, 2024 60.81 61.28 60.50 60.59 59.24 504,000
Jul 11, 2024 59.91 60.95 59.83 60.72 59.37 935,000
Jul 10, 2024 57.99 59.45 57.94 59.36 58.04 1,018,800
Jul 9, 2024 57.88 58.45 57.50 58.32 57.02 399,000
Jul 8, 2024 57.86 58.34 57.86 58.07 56.78 410,200
Jul 5, 2024 58.01 58.26 57.60 57.63 56.35 631,000
Jul 4, 2024 58.30 58.88 58.19 58.28 56.98 122,500
Jul 3, 2024 58.31 58.49 57.65 58.24 56.94 479,500
Jul 2, 2024 57.07 58.70 56.93 58.10 56.81 813,700
Jun 28, 2024 57.26 57.49 56.82 57.34 56.06 805,300
Jun 27, 2024 57.08 57.33 56.66 56.95 55.68 1,044,100
Jun 26, 2024 56.47 57.01 55.93 56.96 55.69 2,150,800
Jun 25, 2024 58.16 58.16 56.88 56.94 55.67 1,003,200
Jun 24, 2024 58.06 59.19 58.00 58.16 56.86 1,235,600
Jun 21, 2024 57.64 58.15 57.34 57.86 56.57 2,552,800
Jun 20, 2024 57.83 58.17 57.32 57.46 56.18 538,900
Jun 19, 2024 57.94 58.40 57.51 57.56 56.28 360,300
Jun 18, 2024 58.72 59.27 57.82 58.11 56.82 819,400
Jun 17, 2024 57.91 58.89 57.75 58.84 57.53 1,747,000
Jun 14, 2024 58.00 58.09 56.76 57.97 56.68 842,200
Jun 13, 2024 59.60 59.64 58.63 58.68 57.37 1,647,600
Jun 12, 2024 60.17 60.77 59.26 59.48 58.15 1,495,600
Jun 11, 2024 59.67 59.68 58.89 59.23 57.91 1,199,300
Jun 10, 2024 59.68 60.36 59.32 60.07 58.73 984,500
Jun 7, 2024 60.00 60.28 59.74 60.19 58.85 826,700
Jun 6, 2024 60.45 60.80 60.13 60.38 59.03 607,000
Jun 5, 2024 61.07 61.15 60.24 60.88 59.52 848,400
Jun 4, 2024 61.17 61.87 60.87 60.91 59.55 1,311,400
Jun 3, 2024 61.88 62.10 60.83 61.58 60.21 1,379,900
May 31, 2024 60.67 61.68 60.36 61.66 60.29 2,507,000
May 30, 2024 60.77 61.12 60.56 61.02 59.66 993,900
May 29, 2024 61.20 61.21 60.27 60.58 59.23 2,008,500
May 28, 2024 62.00 62.17 61.48 61.84 60.46 1,408,300
May 27, 2024 62.08 62.94 62.08 62.63 61.23 432,300
May 24, 2024 61.48 62.00 61.16 61.97 60.59 1,666,400
May 23, 2024 63.19 63.30 61.47 61.51 60.14 1,963,000
May 22, 2024 63.15 63.71 62.93 63.12 61.71 2,643,800
May 21, 2024 64.62 64.62 63.40 63.49 62.08 3,226,400
May 17, 2024 65.29 65.29 64.08 64.63 63.19 1,866,800
May 16, 2024 0.65 Dividend
May 16, 2024 64.98 65.33 64.34 65.27 63.82 2,657,700
May 15, 2024 65.42 65.67 64.70 65.44 63.35 4,084,700
May 14, 2024 64.13 64.93 64.06 64.89 62.82 2,975,100
May 13, 2024 64.62 64.94 63.90 64.20 62.15 1,214,200
May 10, 2024 63.59 64.31 63.38 64.11 62.06 2,180,200
May 9, 2024 64.73 64.94 63.44 63.45 61.42 2,724,700
May 8, 2024 63.27 64.83 63.00 64.64 62.58 1,263,800
May 7, 2024 63.95 64.31 63.56 63.95 61.91 889,400
May 6, 2024 64.21 65.11 62.84 63.65 61.62 1,815,200
May 3, 2024 63.85 65.00 62.90 63.89 61.85 1,042,400
May 2, 2024 66.55 66.66 65.82 66.20 64.09 897,400
May 1, 2024 65.65 66.24 65.16 65.55 63.46 1,679,500
Apr 30, 2024 66.87 66.94 65.70 65.80 63.70 1,165,300
Apr 29, 2024 67.38 68.02 67.19 67.50 65.34 1,474,000
Apr 26, 2024 66.63 67.45 66.63 67.15 65.01 505,400
Apr 25, 2024 66.76 66.76 65.90 66.54 64.42 1,064,600
Apr 24, 2024 68.09 68.74 67.19 67.42 65.27 1,018,700
Apr 23, 2024 67.63 68.10 67.22 67.97 65.80 1,095,500
Apr 22, 2024 66.86 67.72 66.42 67.56 65.40 808,200
Apr 19, 2024 65.50 66.56 65.45 66.45 64.33 441,700
Apr 18, 2024 66.37 66.37 65.31 65.87 63.77 1,156,800
Apr 17, 2024 67.63 67.66 65.70 65.88 63.78 1,054,900
Apr 16, 2024 67.99 68.26 66.80 67.40 65.25 690,600
Apr 15, 2024 68.84 69.15 67.94 68.41 66.23 679,500
Apr 12, 2024 69.87 69.87 68.66 68.68 66.49 512,500
Apr 11, 2024 69.72 70.27 68.94 70.16 67.92 707,800
Apr 10, 2024 70.83 71.16 69.14 69.28 67.07 645,200
Apr 9, 2024 71.19 72.16 71.13 71.83 69.54 547,300
Apr 8, 2024 71.34 72.33 71.15 71.33 69.05 464,400
Apr 5, 2024 70.60 71.28 70.40 70.90 68.64 403,400
Apr 4, 2024 71.93 72.26 70.66 70.88 68.62 552,000
Apr 3, 2024 71.00 71.33 70.58 71.10 68.83 448,400
Apr 2, 2024 71.50 71.95 70.77 71.55 69.27 494,700
Apr 1, 2024 73.11 73.48 72.08 72.38 70.07 413,500
Mar 28, 2024 73.95 74.29 73.41 73.79 71.43 1,333,600
Mar 27, 2024 73.18 74.00 72.59 73.99 71.63 554,700
Mar 26, 2024 72.56 73.42 72.41 72.70 70.38 682,700
Mar 25, 2024 73.65 74.65 72.43 72.77 70.45 954,500
Mar 22, 2024 75.58 75.93 74.42 74.62 72.24 441,800
Mar 21, 2024 74.25 75.93 74.09 75.57 73.16 721,000
Mar 20, 2024 71.44 74.26 71.42 74.11 71.74 667,700
Mar 19, 2024 71.16 72.11 71.16 71.40 69.12 585,600
Mar 18, 2024 71.41 71.80 70.85 71.09 68.82 442,000
Mar 15, 2024 70.36 71.63 70.36 71.10 68.83 2,225,800
Mar 14, 2024 72.52 72.53 70.27 70.46 68.21 779,100
Mar 13, 2024 72.07 73.15 72.05 72.64 70.32 825,400
Mar 12, 2024 73.16 73.33 72.19 72.35 70.04 888,800
Mar 11, 2024 72.82 73.42 72.64 72.97 70.64 498,800
Mar 8, 2024 73.83 74.67 73.43 73.55 71.20 501,600
Mar 7, 2024 73.52 74.07 73.34 73.65 71.30 472,000
Mar 6, 2024 73.88 74.08 72.85 73.32 70.98 1,155,100
Mar 5, 2024 73.60 73.75 72.92 73.51 71.16 3,095,300
Mar 4, 2024 73.10 73.77 72.90 73.55 71.20 945,500
Mar 1, 2024 75.21 75.21 72.82 73.25 70.91 610,800
Feb 29, 2024 74.95 75.24 73.84 74.78 72.39 2,005,100
Feb 28, 2024 73.79 74.67 73.50 74.48 72.10 1,517,500
Feb 27, 2024 72.22 74.54 72.22 74.06 71.69 3,625,100
Feb 26, 2024 73.16 73.82 71.67 72.01 69.71 1,394,700
Feb 23, 2024 73.71 74.13 73.19 73.37 71.03 4,209,100
Feb 22, 2024 0.64 Dividend
Feb 22, 2024 73.34 74.23 73.07 73.63 71.28 1,613,300
Feb 21, 2024 73.34 73.91 72.70 73.45 70.48 2,751,600
Feb 20, 2024 74.47 74.47 72.54 73.43 70.46 3,327,000
Feb 16, 2024 74.90 74.98 73.55 74.11 71.12 2,974,700
Feb 15, 2024 73.76 75.20 73.75 74.93 71.90 4,143,100
Feb 14, 2024 74.10 74.65 73.25 73.33 70.37 1,364,500
Feb 13, 2024 73.25 73.59 72.20 73.13 70.18 1,113,200
Feb 12, 2024 72.50 74.97 72.50 74.84 71.82 1,895,400
Feb 9, 2024 75.05 76.16 72.31 73.58 70.61 1,332,800
Feb 8, 2024 79.10 79.17 77.66 78.90 75.71 1,558,000
Feb 7, 2024 79.03 79.98 78.22 78.83 75.65 644,800
Feb 6, 2024 76.67 78.99 76.60 78.80 75.62 948,300
Feb 5, 2024 76.03 77.10 75.82 76.82 73.72 939,600
Feb 2, 2024 76.72 77.10 75.86 76.70 73.60 562,300
Feb 1, 2024 76.82 77.85 75.90 77.03 73.92 700,600
Jan 31, 2024 75.99 77.63 75.71 76.41 73.32 742,900
Jan 30, 2024 76.02 76.78 75.47 76.37 73.29 433,500
Jan 29, 2024 74.68 76.10 74.68 75.88 72.82 1,328,500
Jan 26, 2024 74.98 75.97 74.85 74.93 71.90 330,800
Jan 25, 2024 74.25 74.90 73.97 74.60 71.59 656,800
Jan 24, 2024 75.93 76.27 74.22 74.42 71.41 1,063,300
Jan 23, 2024 75.81 76.25 74.80 75.43 72.38 837,900
Jan 22, 2024 73.21 75.24 73.16 75.08 72.05 664,700
Jan 19, 2024 72.75 73.61 71.90 73.29 70.33 492,800
Jan 18, 2024 73.69 73.98 72.49 72.81 69.87 700,600
Jan 17, 2024 72.53 73.04 71.61 72.88 69.94 425,400
Jan 16, 2024 73.00 74.23 72.33 74.16 71.17 684,000
Jan 15, 2024 73.83 74.17 72.90 73.35 70.39 236,000
Jan 12, 2024 76.36 76.97 74.38 74.41 71.41 460,400
Jan 11, 2024 75.87 76.32 75.05 76.17 73.09 611,500
Jan 10, 2024 75.87 76.39 75.25 75.98 72.91 441,200
Jan 9, 2024 75.91 76.61 75.32 75.34 72.30 349,900
Jan 8, 2024 74.97 76.53 74.75 76.52 73.43 388,600
Jan 5, 2024 74.20 75.62 74.00 74.88 71.86 532,800
Jan 4, 2024 73.78 74.80 73.04 74.52 71.51 411,800
Jan 3, 2024 76.53 76.72 73.88 74.46 71.45 639,600
Jan 2, 2024 77.83 79.20 77.52 78.89 75.70 338,400
Dec 29, 2023 78.50 79.23 78.01 78.29 75.13 431,600
Dec 28, 2023 78.35 78.96 78.19 78.79 75.61 223,200
Dec 27, 2023 78.01 79.70 78.01 78.72 75.54 861,200
Dec 22, 2023 77.99 78.69 77.68 78.26 75.10 622,600
Dec 21, 2023 77.59 78.47 77.25 78.18 75.02 373,100
Dec 20, 2023 77.53 78.83 76.78 76.85 73.75 1,317,700
Dec 19, 2023 75.54 77.63 75.45 77.56 74.43 675,300
Dec 18, 2023 75.86 76.58 75.41 76.43 73.34 576,400
Dec 15, 2023 78.29 78.85 75.70 75.78 72.72 2,437,300
Dec 14, 2023 74.90 79.04 74.77 78.54 75.37 1,245,300
Dec 13, 2023 73.88 74.16 71.50 74.11 71.12 779,400
Dec 12, 2023 74.31 74.97 73.17 74.50 71.49 1,163,800
Dec 11, 2023 74.18 75.31 73.97 74.67 71.65 1,653,100
Dec 8, 2023 74.09 75.12 73.87 74.63 71.62 692,600
Dec 7, 2023 74.87 74.92 73.95 74.44 71.43 858,800
Dec 6, 2023 75.08 76.27 74.72 74.77 71.75 443,800
Dec 5, 2023 75.27 76.03 74.32 74.35 71.35 935,600
Dec 4, 2023 74.69 76.75 74.60 75.86 72.80 839,600
Dec 1, 2023 72.99 75.20 72.42 75.15 72.12 1,249,300
Nov 30, 2023 74.41 74.42 73.10 73.16 70.21 1,564,600
Nov 29, 2023 74.59 75.06 73.47 73.73 70.75 508,000
Nov 28, 2023 73.52 73.80 72.52 73.01 70.06 673,400
Nov 27, 2023 74.00 74.12 73.44 73.85 70.87 1,492,100
Nov 24, 2023 74.19 74.94 74.00 74.50 71.49 301,700
Nov 23, 2023 74.82 75.15 74.20 74.31 71.31 73,200
Nov 22, 2023 74.85 75.36 74.34 74.44 71.43 1,232,700
Nov 21, 2023 76.51 76.62 74.07 74.50 71.49 779,200
Nov 20, 2023 76.75 77.38 76.45 77.12 74.01 2,147,400
Nov 17, 2023 75.47 76.92 75.42 76.89 73.78 4,312,300
Nov 16, 2023 0.63 Dividend
Nov 16, 2023 75.85 76.71 74.53 75.14 72.11 560,200
Nov 15, 2023 75.75 76.91 75.75 76.50 72.81 2,512,800

Related Tickers