Magna International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 56.430 | 56.550 | 55.750 | 55.890 | 51.553 | 1,986,879 |
| 2024-08-21 | 55.790 | 56.420 | 55.600 | 56.290 | 51.922 | 1,500,477 |
| 2024-08-20 | 56.160 | 56.230 | 55.250 | 55.400 | 51.101 | 1,944,355 |
| 2024-08-19 | 56.140 | 56.630 | 56.030 | 56.360 | 51.986 | 3,768,799 |
| 2024-08-16 | 55.080 | 56.110 | 54.930 | 55.810 | 51.479 | 2,130,817 |
| 2024-08-15 | 55.340 | 56.390 | 55.340 | 56.040 | 51.090 | 792,993 |
| 2024-08-14 | 54.530 | 54.900 | 53.950 | 54.150 | 49.367 | 620,239 |
| 2024-08-13 | 52.450 | 54.560 | 52.450 | 54.360 | 49.558 | 910,653 |
| 2024-08-12 | 53.390 | 53.390 | 52.250 | 52.280 | 47.662 | 3,121,058 |
| 2024-08-09 | 53.930 | 53.930 | 53.020 | 53.280 | 48.574 | 2,007,325 |
| 2024-08-08 | 53.940 | 54.080 | 53.360 | 53.820 | 49.066 | 1,555,416 |
| 2024-08-07 | 54.260 | 54.500 | 53.110 | 53.430 | 48.710 | 1,882,635 |
| 2024-08-06 | 54.230 | 54.270 | 53.040 | 53.240 | 48.537 | 2,866,516 |
| 2024-08-02 | 58.580 | 58.580 | 55.580 | 56.070 | 51.117 | 2,061,341 |
| 2024-08-01 | 60.460 | 61.270 | 59.030 | 59.630 | 54.363 | 1,143,716 |
| 2024-07-31 | 60.840 | 62.270 | 60.840 | 61.270 | 55.858 | 696,639 |
| 2024-07-30 | 60.790 | 61.280 | 60.290 | 60.540 | 55.192 | 747,475 |
| 2024-07-29 | 60.380 | 60.930 | 59.470 | 60.620 | 55.265 | 3,174,620 |
| 2024-07-26 | 60.400 | 60.450 | 59.370 | 60.210 | 54.891 | 1,829,757 |
| 2024-07-25 | 58.930 | 60.720 | 58.920 | 59.770 | 54.490 | 1,125,079 |
| 2024-07-24 | 60.050 | 60.700 | 58.850 | 58.950 | 53.743 | 1,908,585 |
| 2024-07-23 | 60.990 | 61.100 | 60.180 | 60.340 | 55.010 | 804,032 |
| 2024-07-22 | 60.370 | 61.270 | 59.700 | 61.250 | 55.840 | 2,954,365 |
| 2024-07-19 | 60.700 | 61.770 | 59.430 | 59.970 | 54.673 | 851,859 |
| 2024-07-18 | 62.680 | 63.600 | 61.750 | 62.120 | 56.633 | 1,631,437 |
| 2024-07-17 | 61.880 | 62.950 | 61.560 | 62.710 | 57.171 | 1,416,761 |
| 2024-07-16 | 61.130 | 62.790 | 60.610 | 62.650 | 57.116 | 937,229 |
| 2024-07-15 | 60.390 | 61.670 | 59.910 | 60.820 | 55.448 | 708,947 |
| 2024-07-12 | 60.810 | 61.280 | 60.500 | 60.590 | 55.238 | 503,992 |
| 2024-07-11 | 59.910 | 60.950 | 59.830 | 60.720 | 55.356 | 935,012 |
| 2024-07-10 | 57.990 | 59.450 | 57.940 | 59.360 | 54.117 | 1,018,838 |
| 2024-07-09 | 57.880 | 58.450 | 57.500 | 58.320 | 53.168 | 398,958 |
| 2024-07-08 | 57.860 | 58.340 | 57.860 | 58.070 | 52.941 | 410,204 |
| 2024-07-05 | 58.010 | 58.260 | 57.600 | 57.630 | 52.539 | 630,962 |
| 2024-07-04 | 58.300 | 58.880 | 58.190 | 58.280 | 53.132 | 122,529 |
| 2024-07-03 | 58.310 | 58.490 | 57.650 | 58.240 | 53.096 | 479,503 |
| 2024-07-02 | 57.070 | 58.700 | 56.930 | 58.100 | 52.968 | 813,702 |
| 2024-06-28 | 57.260 | 57.490 | 56.820 | 57.340 | 52.275 | 805,311 |
| 2024-06-27 | 57.080 | 57.330 | 56.660 | 56.950 | 51.919 | 1,044,060 |
| 2024-06-26 | 56.470 | 57.010 | 55.930 | 56.960 | 51.929 | 2,150,796 |
| 2024-06-25 | 58.160 | 58.160 | 56.880 | 56.940 | 51.910 | 1,003,215 |
| 2024-06-24 | 58.060 | 59.190 | 58.000 | 58.160 | 53.023 | 1,235,561 |
| 2024-06-21 | 57.640 | 58.150 | 57.340 | 57.860 | 52.749 | 2,552,808 |
| 2024-06-20 | 57.830 | 58.170 | 57.320 | 57.460 | 52.384 | 538,925 |
| 2024-06-19 | 57.940 | 58.400 | 57.510 | 57.560 | 52.476 | 360,274 |
| 2024-06-18 | 58.720 | 59.270 | 57.820 | 58.110 | 52.977 | 819,421 |
| 2024-06-17 | 57.910 | 58.890 | 57.750 | 58.840 | 53.643 | 1,747,035 |
| 2024-06-14 | 58.000 | 58.090 | 56.760 | 57.970 | 52.849 | 842,191 |
| 2024-06-13 | 59.600 | 59.640 | 58.625 | 58.680 | 53.497 | 1,647,564 |
| 2024-06-12 | 60.170 | 60.770 | 59.260 | 59.480 | 54.226 | 1,495,616 |
| 2024-06-11 | 59.670 | 59.680 | 58.890 | 59.230 | 53.998 | 1,199,276 |
| 2024-06-10 | 59.680 | 60.360 | 59.320 | 60.070 | 54.764 | 984,508 |
| 2024-06-07 | 60.000 | 60.280 | 59.740 | 60.190 | 54.873 | 826,665 |
| 2024-06-06 | 60.450 | 60.800 | 60.130 | 60.380 | 55.046 | 606,986 |
| 2024-06-05 | 61.070 | 61.150 | 60.240 | 60.880 | 55.502 | 848,387 |
| 2024-06-04 | 61.170 | 61.870 | 60.870 | 60.910 | 55.530 | 1,311,427 |
| 2024-06-03 | 61.880 | 62.100 | 60.830 | 61.580 | 56.140 | 1,379,872 |
| 2024-05-31 | 60.670 | 61.680 | 60.360 | 61.660 | 56.213 | 2,507,049 |
| 2024-05-30 | 60.770 | 61.120 | 60.560 | 61.020 | 55.630 | 993,874 |
| 2024-05-29 | 61.200 | 61.210 | 60.270 | 60.580 | 55.229 | 2,008,498 |
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.