Magna International Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	93.880	96.160	92.850	93.190	93.190	1,827,139
2026-10-15	91.230	94.790	90.960	94.090	94.090	1,430,600
2026-10-14	92.330	93.280	91.650	91.700	91.700	1,152,500
2026-10-13	91.170	93.280	90.360	92.810	92.810	621,800
2026-10-09	91.560	91.940	90.800	91.240	91.240	503,300
2026-10-08	91.510	91.510	89.620	90.820	90.820	732,800
2026-10-07	92.650	93.590	91.530	92.620	92.620	478,100
2026-10-06	92.940	93.500	91.880	93.300	93.300	540,100
2026-10-05	92.040	92.940	91.350	92.620	92.620	522,100
2026-10-02	92.040	92.450	91.100	92.040	92.040	389,100
2026-10-01	90.770	91.890	90.250	91.710	91.710	660,200
2026-09-30	91.480	92.170	90.640	90.660	90.660	881,100
2026-09-29	91.660	92.160	90.490	91.480	91.480	620,200
2026-09-28	91.520	92.240	90.500	91.620	91.620	782,500
2026-09-25	88.000	91.980	88.000	91.950	91.950	685,700
2026-09-24	89.690	89.950	87.260	87.860	87.860	1,080,300
2026-09-23	89.100	91.000	87.880	90.010	90.010	676,500
2026-09-22	89.520	90.110	88.690	89.870	89.870	1,187,200
2026-09-21	89.170	89.450	88.000	88.490	88.490	777,700
2026-09-18	88.060	89.590	87.620	88.580	88.580	2,392,400
2026-09-17	91.060	91.710	90.530	90.770	90.770	658,600
2026-09-16	88.840	89.860	88.360	89.260	89.260	805,300
2026-09-15	89.490	89.750	87.810	88.290	88.290	714,000
2026-09-14	90.970	91.490	89.740	90.300	90.300	714,700
2026-09-11	91.320	92.250	91.050	91.640	91.640	808,100
2026-09-10	90.130	90.490	89.340	90.130	90.130	936,500
2026-09-09	91.770	92.610	90.310	90.540	90.540	1,240,100
2026-09-08	94.800	94.950	91.630	91.810	91.810	1,491,000
2026-09-04	92.370	95.850	92.370	95.350	95.350	1,096,300
2026-09-03	92.000	93.320	91.500	92.530	92.530	817,000
2026-09-02	89.000	91.160	88.500	91.050	91.050	749,100
2026-09-01	90.240	90.460	87.490	88.450	88.450	1,026,400
2026-08-31	91.460	92.210	90.350	91.000	91.000	1,789,500
2026-08-28	90.970	92.110	90.830	91.480	91.480	1,019,800
2026-08-27	91.900	92.380	89.700	91.040	91.040	998,700
2026-08-26	91.150	91.700	90.310	91.500	91.500	1,493,900
2026-08-25	94.140	94.570	91.140	91.310	91.310	1,476,891
2026-08-24	99.280	99.550	93.220	93.850	93.850	2,061,320
2026-08-21	97.830	100.87	97.720	100.44	100.44	1,567,900
2026-08-20	96.860	97.540	95.700	97.020	97.020	1,217,000
2026-08-19	98.290	99.280	97.700	97.960	97.960	651,900
2026-08-18	98.140	99.230	97.670	97.710	97.710	609,700
2026-08-17	97.610	99.420	97.070	98.980	98.980	3,806,400
2026-08-14	97.310	97.570	96.170	97.560	97.560	1,535,600
2026-08-13	97.440	98.090	96.050	97.450	96.761	858,700
2026-08-12	98.600	98.620	96.250	97.200	96.513	1,219,451
2026-08-11	98.030	99.110	97.130	97.770	97.079	622,740
2026-08-10	97.660	98.390	97.010	97.390	96.701	3,509,940
2026-08-07	95.440	98.355	95.440	98.040	97.347	1,376,417
2026-08-06	99.890	100.61	94.885	95.100	94.428	2,291,063
2026-08-05	99.100	101.10	98.000	100.49	99.780	1,818,283
2026-08-04	96.470	99.055	94.980	98.660	97.962	2,082,369
2026-07-31	96.370	96.770	92.600	96.140	95.460	911,431
2026-07-30	98.470	98.850	96.380	97.910	97.218	986,923
2026-07-29	97.100	98.830	97.040	97.140	96.453	1,300,849
2026-07-28	94.500	97.920	94.500	97.350	96.662	1,077,673
2026-07-27	93.770	94.940	92.500	94.830	94.160	648,976
2026-07-24	93.370	94.500	92.240	92.550	91.896	1,221,715
2026-07-23	94.530	94.530	90.870	92.590	91.935	2,379,534
2026-07-22	95.220	97.040	95.010	95.120	94.448	855,177

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.6890 CAD
2026-05-15	0.6790 CAD
2026-02-27	0.6770 CAD
2025-11-14	0.6810 CAD
2025-08-15	0.6690 CAD
2025-05-16	0.6770 CAD
2025-02-28	0.7000 CAD
2024-11-15	0.6680 CAD
2024-08-16	0.6520 CAD
2024-05-16	0.6460 CAD
2024-02-22	0.6410 CAD
2023-11-16	0.6290 CAD
2023-08-17	0.6220 CAD
2023-05-18	0.6190 CAD
2023-02-23	0.6230 CAD
2022-11-17	0.6000 CAD
2022-08-11	0.5750 CAD
2022-05-12	0.5850 CAD
2022-02-24	0.5730 CAD
2021-11-18	0.5420 CAD
2021-08-19	0.5440 CAD
2021-05-20	0.5220 CAD
2021-03-04	0.5440 CAD
2020-11-19	0.5230 CAD
2020-08-20	0.5290 CAD
2020-05-21	0.5560 CAD
2020-03-05	0.5350 CAD
2019-11-21	0.4860 CAD
2019-08-22	0.4850 CAD
2019-05-23	0.4900 CAD
2019-03-07	0.4910 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.