Magna International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	74.690	76.750	74.600	75.860	67.879	839,598
2023-12-01	72.990	75.200	72.420	75.150	67.243	1,249,318
2023-11-30	74.410	74.420	73.100	73.160	65.463	1,564,604
2023-11-29	74.590	75.060	73.470	73.730	65.973	507,580
2023-11-28	73.520	73.800	72.520	73.010	65.329	673,434
2023-11-27	74.000	74.120	73.440	73.850	66.080	1,492,103
2023-11-24	74.190	74.940	74.000	74.500	66.662	301,670
2023-11-23	74.820	75.150	74.200	74.310	66.492	73,193
2023-11-22	74.850	75.360	74.340	74.440	66.608	1,232,676
2023-11-21	76.510	76.620	74.070	74.500	66.662	779,182
2023-11-20	76.750	77.380	76.450	77.120	69.006	2,147,352
2023-11-17	75.470	76.920	75.420	76.890	68.800	4,312,349
2023-11-16	75.850	76.710	74.530	75.140	67.235	560,163
2023-11-15	75.750	76.910	75.750	76.500	67.889	2,512,839
2023-11-14	73.590	75.910	73.580	75.370	66.886	5,331,442
2023-11-13	72.460	72.850	71.750	72.430	64.277	273,114
2023-11-10	71.680	72.920	71.600	72.620	64.445	870,074
2023-11-09	71.460	73.050	71.460	71.640	63.576	2,087,797
2023-11-08	72.940	72.940	71.070	71.460	63.416	1,029,794
2023-11-07	72.500	72.870	71.750	72.690	64.507	1,046,553
2023-11-06	73.510	74.550	72.680	72.980	64.765	725,042
2023-11-03	73.000	77.330	72.960	73.130	64.898	1,334,996
2023-11-02	67.770	67.770	64.410	67.370	59.786	928,592
2023-11-01	67.080	67.210	65.950	66.860	59.334	1,056,188
2023-10-31	66.010	67.230	65.780	66.640	59.139	899,177
2023-10-30	66.800	66.990	65.400	66.110	58.668	829,832
2023-10-27	68.270	68.460	65.850	66.110	58.668	791,698
2023-10-26	69.910	70.380	67.960	68.400	60.700	526,454
2023-10-25	69.370	69.580	68.150	68.860	61.109	484,264
2023-10-24	69.640	70.050	69.050	69.760	61.907	648,465
2023-10-23	69.300	70.470	69.070	69.350	61.543	524,307
2023-10-20	69.300	70.660	69.210	69.850	61.987	638,163
2023-10-19	70.720	70.800	69.010	69.230	61.437	829,342
2023-10-18	72.020	72.020	70.170	70.470	62.537	922,812
2023-10-17	72.220	73.410	72.150	72.800	64.605	475,755
2023-10-16	71.590	72.850	71.450	72.240	64.108	282,912
2023-10-13	72.380	72.580	71.080	71.310	63.283	294,626
2023-10-12	73.630	73.690	71.990	72.290	64.153	499,699
2023-10-11	73.730	74.410	73.730	74.260	65.901	1,182,529
2023-10-10	73.510	73.730	72.710	73.440	65.173	377,973
2023-10-06	71.000	74.240	70.890	74.020	65.688	463,385
2023-10-05	72.320	72.800	71.070	71.660	63.593	330,075
2023-10-04	71.380	72.410	71.280	72.300	64.161	322,818
2023-10-03	71.680	72.040	70.760	71.350	63.318	317,281
2023-10-02	72.620	73.330	72.130	72.250	64.117	447,216
2023-09-29	72.930	73.640	72.360	72.790	64.596	504,413
2023-09-28	71.000	72.910	70.500	72.400	64.250	1,424,142
2023-09-27	71.830	71.900	70.550	70.900	62.919	462,579
2023-09-26	72.510	73.040	71.270	71.370	63.336	1,088,861
2023-09-25	71.200	73.490	71.040	73.230	64.987	438,398
2023-09-22	72.920	73.390	71.680	71.900	63.806	518,031
2023-09-21	73.580	73.920	72.610	72.620	64.445	438,569
2023-09-20	76.130	76.550	74.470	74.590	66.194	373,460
2023-09-19	75.510	76.110	75.020	75.810	67.276	615,566
2023-09-18	76.950	76.970	75.650	75.890	67.347	328,918
2023-09-15	76.320	77.500	75.880	77.500	68.776	1,724,561
2023-09-14	75.880	76.390	73.890	76.330	67.738	932,313
2023-09-13	78.550	78.930	74.960	75.540	67.037	808,702
2023-09-12	77.850	79.900	77.735	78.850	69.974	310,332
2023-09-11	78.470	78.620	77.320	78.160	69.362	325,274

← NewerPage 13 of 21 · 1,255 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.