Magna International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 75.210 | 75.210 | 72.820 | 73.250 | 66.120 | 610,843 |
| 2024-02-29 | 74.950 | 75.240 | 73.840 | 74.780 | 67.501 | 2,005,116 |
| 2024-02-28 | 73.790 | 74.670 | 73.500 | 74.480 | 67.231 | 1,517,516 |
| 2024-02-27 | 72.220 | 74.540 | 72.220 | 74.060 | 66.852 | 3,625,148 |
| 2024-02-26 | 73.160 | 73.820 | 71.670 | 72.010 | 65.001 | 1,394,686 |
| 2024-02-23 | 73.710 | 74.130 | 73.190 | 73.370 | 66.229 | 4,209,092 |
| 2024-02-22 | 73.340 | 74.230 | 73.070 | 73.630 | 66.463 | 1,613,321 |
| 2024-02-21 | 73.340 | 73.910 | 72.700 | 73.450 | 65.722 | 2,751,644 |
| 2024-02-20 | 74.470 | 74.470 | 72.540 | 73.430 | 65.704 | 3,326,984 |
| 2024-02-16 | 74.900 | 74.980 | 73.550 | 74.110 | 66.313 | 2,974,749 |
| 2024-02-15 | 73.760 | 75.200 | 73.750 | 74.930 | 67.047 | 4,143,121 |
| 2024-02-14 | 74.100 | 74.650 | 73.250 | 73.330 | 65.615 | 1,364,511 |
| 2024-02-13 | 73.250 | 73.590 | 72.200 | 73.130 | 65.436 | 1,113,225 |
| 2024-02-12 | 72.500 | 74.970 | 72.500 | 74.840 | 66.966 | 1,895,393 |
| 2024-02-09 | 75.050 | 76.160 | 72.310 | 73.580 | 65.839 | 1,310,203 |
| 2024-02-08 | 79.100 | 79.170 | 77.660 | 78.900 | 70.599 | 1,558,024 |
| 2024-02-07 | 79.030 | 79.980 | 78.220 | 78.830 | 70.536 | 644,840 |
| 2024-02-06 | 76.670 | 78.990 | 76.600 | 78.800 | 70.509 | 948,305 |
| 2024-02-05 | 76.030 | 77.100 | 75.820 | 76.820 | 68.738 | 939,610 |
| 2024-02-02 | 76.720 | 77.095 | 75.860 | 76.700 | 68.630 | 562,334 |
| 2024-02-01 | 76.820 | 77.850 | 75.900 | 77.030 | 68.926 | 700,634 |
| 2024-01-31 | 75.990 | 77.630 | 75.710 | 76.410 | 68.371 | 742,867 |
| 2024-01-30 | 76.020 | 76.780 | 75.470 | 76.370 | 68.335 | 433,467 |
| 2024-01-29 | 74.680 | 76.100 | 74.680 | 75.880 | 67.897 | 1,328,535 |
| 2024-01-26 | 74.980 | 75.970 | 74.850 | 74.930 | 67.047 | 330,842 |
| 2024-01-25 | 74.250 | 74.900 | 73.970 | 74.600 | 66.751 | 656,780 |
| 2024-01-24 | 75.930 | 76.270 | 74.220 | 74.420 | 66.590 | 1,063,318 |
| 2024-01-23 | 75.810 | 76.250 | 74.800 | 75.430 | 67.494 | 837,908 |
| 2024-01-22 | 73.210 | 75.240 | 73.160 | 75.080 | 67.181 | 664,650 |
| 2024-01-19 | 72.750 | 73.610 | 71.900 | 73.290 | 65.579 | 492,796 |
| 2024-01-18 | 73.690 | 73.980 | 72.490 | 72.810 | 65.150 | 700,562 |
| 2024-01-17 | 72.530 | 73.040 | 71.610 | 72.880 | 65.212 | 425,417 |
| 2024-01-16 | 73.000 | 74.230 | 72.330 | 74.160 | 66.358 | 683,965 |
| 2024-01-15 | 73.830 | 74.170 | 72.900 | 73.350 | 65.633 | 235,979 |
| 2024-01-12 | 76.360 | 76.970 | 74.380 | 74.410 | 66.581 | 460,357 |
| 2024-01-11 | 75.870 | 76.320 | 75.050 | 76.170 | 68.156 | 611,516 |
| 2024-01-10 | 75.870 | 76.390 | 75.250 | 75.980 | 67.986 | 441,237 |
| 2024-01-09 | 75.910 | 76.610 | 75.320 | 75.340 | 67.413 | 349,872 |
| 2024-01-08 | 74.970 | 76.530 | 74.750 | 76.520 | 68.469 | 388,556 |
| 2024-01-05 | 74.200 | 75.620 | 74.000 | 74.880 | 67.002 | 532,781 |
| 2024-01-04 | 73.780 | 74.800 | 73.040 | 74.520 | 66.680 | 411,835 |
| 2024-01-03 | 76.530 | 76.720 | 73.880 | 74.460 | 66.626 | 639,634 |
| 2024-01-02 | 77.830 | 79.200 | 77.520 | 78.890 | 70.590 | 338,384 |
| 2023-12-29 | 78.500 | 79.230 | 78.010 | 78.290 | 70.053 | 431,630 |
| 2023-12-28 | 78.350 | 78.960 | 78.190 | 78.790 | 70.501 | 223,154 |
| 2023-12-27 | 78.010 | 79.700 | 78.010 | 78.720 | 70.438 | 861,196 |
| 2023-12-22 | 77.990 | 78.690 | 77.680 | 78.260 | 70.026 | 622,567 |
| 2023-12-21 | 77.590 | 78.470 | 77.250 | 78.180 | 69.955 | 373,115 |
| 2023-12-20 | 77.530 | 78.830 | 76.780 | 76.850 | 68.765 | 1,317,652 |
| 2023-12-19 | 75.540 | 77.630 | 75.450 | 77.560 | 69.400 | 675,298 |
| 2023-12-18 | 75.860 | 76.580 | 75.410 | 76.430 | 68.389 | 576,431 |
| 2023-12-15 | 78.290 | 78.850 | 75.700 | 75.780 | 67.807 | 2,437,185 |
| 2023-12-14 | 74.900 | 79.040 | 74.770 | 78.540 | 70.277 | 1,245,252 |
| 2023-12-13 | 73.880 | 74.160 | 71.500 | 74.110 | 66.313 | 779,418 |
| 2023-12-12 | 74.310 | 74.970 | 73.170 | 74.500 | 66.662 | 1,163,788 |
| 2023-12-11 | 74.180 | 75.310 | 73.970 | 74.670 | 66.814 | 1,653,068 |
| 2023-12-08 | 74.090 | 75.120 | 73.870 | 74.630 | 66.778 | 692,637 |
| 2023-12-07 | 74.870 | 74.920 | 73.950 | 74.440 | 66.608 | 858,776 |
| 2023-12-06 | 75.080 | 76.270 | 74.720 | 74.770 | 66.903 | 443,849 |
| 2023-12-05 | 75.270 | 76.030 | 74.320 | 74.350 | 66.528 | 935,217 |
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.