Magna International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 62.000 | 62.170 | 61.480 | 61.840 | 56.378 | 1,408,256 |
| 2024-05-27 | 62.080 | 62.940 | 62.080 | 62.630 | 57.098 | 432,264 |
| 2024-05-24 | 61.480 | 62.000 | 61.160 | 61.970 | 56.496 | 1,666,385 |
| 2024-05-23 | 63.190 | 63.300 | 61.470 | 61.510 | 56.077 | 1,963,024 |
| 2024-05-22 | 63.150 | 63.710 | 62.930 | 63.120 | 57.544 | 2,643,782 |
| 2024-05-21 | 64.620 | 64.620 | 63.400 | 63.490 | 57.882 | 3,226,388 |
| 2024-05-17 | 65.290 | 65.290 | 64.080 | 64.630 | 58.921 | 1,866,833 |
| 2024-05-16 | 64.980 | 65.330 | 64.340 | 65.270 | 59.505 | 2,657,660 |
| 2024-05-15 | 65.420 | 65.670 | 64.700 | 65.440 | 59.071 | 4,084,666 |
| 2024-05-14 | 64.130 | 64.930 | 64.060 | 64.890 | 58.574 | 2,975,076 |
| 2024-05-13 | 64.620 | 64.940 | 63.900 | 64.200 | 57.951 | 1,214,159 |
| 2024-05-10 | 63.590 | 64.310 | 63.380 | 64.110 | 57.870 | 2,180,238 |
| 2024-05-09 | 64.730 | 64.940 | 63.440 | 63.450 | 57.274 | 2,724,667 |
| 2024-05-08 | 63.270 | 64.830 | 63.000 | 64.640 | 58.348 | 1,263,826 |
| 2024-05-07 | 63.950 | 64.310 | 63.560 | 63.950 | 57.726 | 889,397 |
| 2024-05-06 | 64.210 | 65.110 | 62.840 | 63.650 | 57.455 | 1,815,152 |
| 2024-05-03 | 63.850 | 65.000 | 62.900 | 63.890 | 57.671 | 1,042,364 |
| 2024-05-02 | 66.550 | 66.660 | 65.820 | 66.200 | 59.757 | 897,429 |
| 2024-05-01 | 65.650 | 66.240 | 65.160 | 65.550 | 59.170 | 1,679,524 |
| 2024-04-30 | 66.870 | 66.940 | 65.700 | 65.800 | 59.396 | 1,165,290 |
| 2024-04-29 | 67.380 | 68.020 | 67.190 | 67.500 | 60.930 | 1,474,017 |
| 2024-04-26 | 66.630 | 67.450 | 66.630 | 67.150 | 60.614 | 505,406 |
| 2024-04-25 | 66.760 | 66.760 | 65.900 | 66.540 | 60.064 | 1,064,585 |
| 2024-04-24 | 68.090 | 68.740 | 67.190 | 67.420 | 60.858 | 1,018,692 |
| 2024-04-23 | 67.630 | 68.100 | 67.220 | 67.970 | 61.354 | 1,095,514 |
| 2024-04-22 | 66.860 | 67.720 | 66.420 | 67.560 | 60.984 | 808,197 |
| 2024-04-19 | 65.500 | 66.560 | 65.450 | 66.450 | 59.982 | 441,743 |
| 2024-04-18 | 66.370 | 66.370 | 65.310 | 65.870 | 59.459 | 1,156,750 |
| 2024-04-17 | 67.630 | 67.660 | 65.700 | 65.880 | 59.468 | 1,054,862 |
| 2024-04-16 | 67.990 | 68.260 | 66.800 | 67.400 | 60.840 | 690,644 |
| 2024-04-15 | 68.840 | 69.150 | 67.940 | 68.410 | 61.751 | 679,496 |
| 2024-04-12 | 69.870 | 69.870 | 68.660 | 68.680 | 61.995 | 512,541 |
| 2024-04-11 | 69.720 | 70.270 | 68.940 | 70.160 | 63.331 | 707,831 |
| 2024-04-10 | 70.830 | 71.160 | 69.140 | 69.280 | 62.537 | 644,455 |
| 2024-04-09 | 71.190 | 72.160 | 71.130 | 71.830 | 64.839 | 547,306 |
| 2024-04-08 | 71.340 | 72.330 | 71.150 | 71.330 | 64.387 | 464,438 |
| 2024-04-05 | 70.600 | 71.280 | 70.400 | 70.900 | 63.999 | 403,424 |
| 2024-04-04 | 71.930 | 72.260 | 70.660 | 70.880 | 63.981 | 551,957 |
| 2024-04-03 | 71.000 | 71.330 | 70.580 | 71.100 | 64.180 | 448,420 |
| 2024-04-02 | 71.500 | 71.950 | 70.770 | 71.550 | 64.586 | 494,727 |
| 2024-04-01 | 73.110 | 73.480 | 72.080 | 72.380 | 65.335 | 413,481 |
| 2024-03-28 | 73.950 | 74.290 | 73.410 | 73.790 | 66.608 | 1,333,603 |
| 2024-03-27 | 73.180 | 74.000 | 72.590 | 73.990 | 66.788 | 554,739 |
| 2024-03-26 | 72.560 | 73.420 | 72.410 | 72.700 | 65.624 | 682,707 |
| 2024-03-25 | 73.650 | 74.650 | 72.430 | 72.770 | 65.687 | 954,067 |
| 2024-03-22 | 75.580 | 75.930 | 74.420 | 74.620 | 67.357 | 441,814 |
| 2024-03-21 | 74.250 | 75.930 | 74.090 | 75.570 | 68.215 | 721,017 |
| 2024-03-20 | 71.440 | 74.260 | 71.420 | 74.110 | 66.897 | 667,678 |
| 2024-03-19 | 71.160 | 72.110 | 71.160 | 71.400 | 64.450 | 585,619 |
| 2024-03-18 | 71.410 | 71.800 | 70.850 | 71.090 | 64.171 | 441,955 |
| 2024-03-15 | 70.360 | 71.630 | 70.360 | 71.100 | 64.180 | 2,225,786 |
| 2024-03-14 | 72.520 | 72.530 | 70.270 | 70.460 | 63.602 | 779,092 |
| 2024-03-13 | 72.070 | 73.150 | 72.050 | 72.640 | 65.570 | 825,350 |
| 2024-03-12 | 73.160 | 73.330 | 72.185 | 72.350 | 65.308 | 888,848 |
| 2024-03-11 | 72.820 | 73.420 | 72.640 | 72.970 | 65.868 | 498,842 |
| 2024-03-08 | 73.830 | 74.670 | 73.430 | 73.550 | 66.391 | 501,578 |
| 2024-03-07 | 73.520 | 74.070 | 73.340 | 73.650 | 66.481 | 471,991 |
| 2024-03-06 | 73.880 | 74.080 | 72.850 | 73.320 | 66.184 | 1,155,078 |
| 2024-03-05 | 73.600 | 73.750 | 72.920 | 73.510 | 66.355 | 3,095,251 |
| 2024-03-04 | 73.100 | 73.770 | 72.900 | 73.550 | 66.391 | 945,475 |
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.