Magna International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	72.710	74.660	72.570	74.310	65.405	1,586,320
2023-06-12	71.170	72.640	70.860	72.220	63.566	1,227,345
2023-06-09	70.700	71.380	70.170	71.040	62.527	569,293
2023-06-08	71.380	71.860	70.540	70.710	62.237	889,056
2023-06-07	71.110	71.510	70.580	71.040	62.527	781,069
2023-06-06	68.670	70.930	68.085	70.720	62.245	634,198
2023-06-05	69.250	69.310	68.030	68.370	60.177	537,192
2023-06-02	66.600	68.880	66.580	68.720	60.485	656,868
2023-06-01	65.870	66.500	65.240	65.590	57.730	989,591
2023-05-31	68.450	68.590	65.440	65.680	57.809	1,620,646
2023-05-30	70.950	71.110	68.960	69.080	60.802	1,132,384
2023-05-29	70.160	70.440	69.460	70.310	61.885	546,162
2023-05-26	69.820	70.470	69.350	70.180	61.770	740,958
2023-05-25	69.330	69.780	68.700	69.100	60.820	1,033,491
2023-05-24	69.410	70.260	68.460	69.310	61.004	3,319,400
2023-05-23	70.850	71.950	70.690	70.910	62.413	1,288,863
2023-05-19	71.200	71.660	70.940	71.250	62.712	641,730
2023-05-18	69.720	70.910	69.500	70.870	62.378	657,902
2023-05-17	70.120	70.510	69.210	70.280	61.313	2,948,108
2023-05-16	71.250	71.450	69.770	69.860	60.947	616,369
2023-05-15	71.410	72.150	71.100	72.020	62.831	861,855
2023-05-12	72.130	72.270	70.370	71.220	62.133	896,812
2023-05-11	70.290	71.950	70.070	71.890	62.718	709,788
2023-05-10	71.880	72.200	70.340	70.440	61.453	751,668
2023-05-09	72.640	72.640	70.860	71.100	62.029	724,734
2023-05-08	73.300	73.445	71.870	73.020	63.704	931,598
2023-05-05	70.450	73.250	70.380	72.290	63.067	956,724
2023-05-04	70.220	70.220	67.910	67.990	59.316	1,663,489
2023-05-03	71.010	71.980	70.410	70.490	61.497	811,391
2023-05-02	70.150	70.950	69.280	70.780	61.750	517,965
2023-05-01	70.890	71.880	70.450	70.540	61.540	1,283,113
2023-04-28	70.580	71.370	70.160	70.640	61.627	1,228,842
2023-04-27	71.190	71.410	69.510	70.460	61.470	885,240
2023-04-26	70.990	72.430	70.680	70.820	61.784	564,384
2023-04-25	71.670	72.060	70.910	70.930	61.880	662,134
2023-04-24	71.070	72.100	71.020	71.950	62.770	1,743,945
2023-04-21	71.180	71.415	70.380	71.150	62.072	697,802
2023-04-20	70.690	71.730	70.270	71.460	62.343	929,750
2023-04-19	71.920	72.670	71.280	72.260	63.041	743,029
2023-04-18	73.230	74.720	72.500	73.290	63.939	916,669
2023-04-17	72.580	72.960	71.830	72.850	63.555	1,246,118
2023-04-14	72.200	73.270	71.900	72.590	63.329	412,186
2023-04-13	72.560	72.790	71.510	72.210	62.997	1,185,936
2023-04-12	73.080	73.350	71.870	72.150	62.945	906,261
2023-04-11	71.690	72.770	71.690	72.090	62.892	1,003,985
2023-04-10	69.210	71.240	69.110	71.190	62.107	1,305,778
2023-04-06	68.910	69.850	68.010	68.960	60.162	1,187,819
2023-04-05	69.880	69.970	68.400	68.950	60.153	609,937
2023-04-04	71.870	72.000	70.130	70.330	61.357	440,082
2023-04-03	71.920	72.470	71.400	71.800	62.639	612,008
2023-03-31	70.810	72.480	70.810	72.390	63.154	847,338
2023-03-30	70.900	71.060	70.120	70.340	61.366	607,646
2023-03-29	70.000	70.500	69.460	69.980	61.052	523,098
2023-03-28	68.940	69.990	68.720	69.280	60.441	796,741
2023-03-27	69.880	70.000	68.860	69.250	60.415	763,332
2023-03-24	69.080	69.390	68.180	68.960	60.162	692,111
2023-03-23	70.090	71.140	69.250	70.040	61.104	374,667
2023-03-22	70.920	71.180	69.560	69.630	60.746	492,543
2023-03-21	70.010	71.070	70.010	70.610	61.601	578,573
2023-03-20	69.180	69.320	68.250	68.820	60.040	822,210

← NewerPage 15 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.