Magna International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	79.120	79.500	77.960	78.180	69.379	324,230
2023-09-07	80.730	80.730	78.740	78.950	70.063	522,085
2023-09-06	80.000	81.650	80.000	81.180	72.042	603,474
2023-09-05	80.010	80.130	79.350	80.020	71.012	542,735
2023-09-01	79.790	80.760	79.700	80.170	71.145	432,374
2023-08-31	79.390	80.010	79.260	79.480	70.533	512,272
2023-08-30	79.350	79.870	78.920	79.260	70.338	328,997
2023-08-29	77.310	79.050	77.200	79.020	70.125	395,398
2023-08-28	77.520	78.260	77.320	77.460	68.741	1,314,386
2023-08-25	76.590	77.760	76.490	76.930	68.270	679,329
2023-08-24	76.570	76.880	76.130	76.380	67.782	847,041
2023-08-23	75.420	76.770	75.330	76.570	67.951	524,382
2023-08-22	75.300	75.780	75.150	75.710	67.188	630,637
2023-08-21	75.700	75.800	74.720	75.320	66.841	612,760
2023-08-18	73.110	75.710	73.110	75.360	66.877	1,859,543
2023-08-17	75.780	76.250	73.980	74.110	65.768	1,029,935
2023-08-16	76.260	76.490	75.800	75.980	66.875	530,946
2023-08-15	76.760	76.920	76.200	76.590	67.412	691,998
2023-08-14	76.790	77.430	76.110	77.340	68.072	480,958
2023-08-11	79.050	79.050	76.910	77.000	67.773	1,882,982
2023-08-10	80.360	81.000	78.665	79.210	69.718	540,284
2023-08-09	80.230	80.330	78.920	79.650	70.105	466,741
2023-08-08	80.710	80.860	79.330	80.250	70.633	898,569
2023-08-04	87.000	87.000	80.570	81.570	71.795	739,388
2023-08-03	83.710	84.940	83.140	84.310	74.207	585,735
2023-08-02	84.090	84.690	83.360	83.940	73.881	594,531
2023-08-01	84.560	85.850	84.170	85.030	74.841	376,935
2023-07-31	84.160	84.930	84.000	84.810	74.647	505,047
2023-07-28	84.030	84.920	84.020	84.360	74.251	607,399
2023-07-27	83.790	84.130	83.370	83.580	73.564	458,441
2023-07-26	82.000	83.020	81.920	82.960	73.019	671,116
2023-07-25	82.270	82.860	81.750	82.250	72.394	701,284
2023-07-24	82.320	82.600	81.860	82.200	72.350	1,148,301
2023-07-21	82.440	82.880	81.940	82.410	72.535	508,911
2023-07-20	81.420	81.810	80.980	81.400	71.646	638,709
2023-07-19	81.000	81.620	80.450	81.350	71.602	823,065
2023-07-18	78.010	80.330	77.750	79.940	70.361	973,399
2023-07-17	77.710	78.000	76.960	77.870	68.539	844,238
2023-07-14	78.750	78.870	77.740	78.170	68.803	749,924
2023-07-13	78.400	78.650	77.610	78.540	69.128	442,726
2023-07-12	78.530	78.800	77.810	78.430	69.032	1,513,442
2023-07-11	77.430	77.930	76.870	77.630	68.327	262,266
2023-07-10	77.010	77.720	76.780	77.250	67.993	495,424
2023-07-07	76.700	78.210	76.470	77.250	67.993	584,870
2023-07-06	76.110	77.980	75.250	77.120	67.879	883,390
2023-07-05	75.690	76.060	74.890	75.030	66.039	1,549,172
2023-07-04	75.500	75.500	75.010	75.280	66.259	101,042
2023-06-30	74.690	75.380	74.390	74.790	65.828	769,084
2023-06-29	73.570	74.260	73.470	74.000	65.132	509,112
2023-06-28	72.310	73.510	71.890	73.330	64.543	379,016
2023-06-27	70.640	72.000	70.030	71.920	63.302	1,381,728
2023-06-26	68.440	70.260	68.440	69.960	61.577	370,407
2023-06-23	69.640	69.760	68.410	68.630	60.406	971,827
2023-06-22	72.230	72.470	70.040	70.320	61.893	846,164
2023-06-21	73.400	73.410	72.360	72.770	64.050	696,371
2023-06-20	73.990	74.250	72.520	73.570	64.754	901,681
2023-06-19	75.770	75.770	74.670	74.820	65.854	135,002
2023-06-16	75.290	75.550	74.630	75.220	66.206	1,942,533
2023-06-15	74.580	75.310	74.330	75.040	66.048	468,971
2023-06-14	74.580	75.650	74.250	74.970	65.986	956,804

← NewerPage 14 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.