Magna International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	70.580	70.580	68.300	68.910	60.118	1,539,753
2023-03-16	68.880	70.810	68.420	70.580	61.575	691,710
2023-03-15	69.990	69.990	68.520	69.700	60.807	1,157,622
2023-03-14	72.040	72.380	70.700	71.730	62.578	1,025,478
2023-03-13	71.020	71.320	69.890	70.880	61.837	1,348,591
2023-03-10	74.370	74.750	72.560	72.650	63.381	1,083,833
2023-03-09	76.390	76.830	74.760	74.850	65.300	586,901
2023-03-08	75.790	76.780	75.720	76.510	66.749	697,322
2023-03-07	76.990	77.130	76.080	76.120	66.408	959,615
2023-03-06	78.000	78.480	76.780	76.780	66.984	508,751
2023-03-03	77.340	77.990	76.840	77.580	67.682	442,055
2023-03-02	75.530	76.520	75.070	76.400	66.653	575,658
2023-03-01	75.960	77.350	75.950	76.280	66.548	1,341,308
2023-02-28	75.200	76.190	74.700	76.050	66.347	1,027,984
2023-02-27	73.980	75.455	73.960	75.100	65.518	1,036,098
2023-02-24	73.280	74.040	72.740	73.200	63.861	792,902
2023-02-23	75.330	75.405	73.420	74.090	64.637	1,087,270
2023-02-22	75.220	76.160	74.330	75.640	65.446	627,945
2023-02-21	75.560	76.500	74.490	75.000	64.892	1,155,100
2023-02-17	75.570	76.520	75.410	76.280	66.000	1,223,895
2023-02-16	75.240	76.970	74.850	75.920	65.688	858,562
2023-02-15	74.100	76.600	74.100	75.790	65.576	1,036,550
2023-02-14	74.560	75.340	73.750	74.490	64.451	1,267,384
2023-02-13	72.000	75.300	71.690	74.560	64.512	1,724,018
2023-02-10	77.970	78.010	71.970	72.160	62.435	3,750,682
2023-02-09	88.050	89.250	86.850	86.970	75.249	549,379
2023-02-08	87.270	88.350	86.820	87.340	75.569	780,830
2023-02-07	87.110	88.020	86.540	87.750	75.924	905,570
2023-02-06	88.700	88.980	86.930	87.450	75.664	515,088
2023-02-03	88.580	90.380	88.210	89.530	77.464	687,556
2023-02-02	89.700	91.740	89.170	89.670	77.585	1,184,884
2023-02-01	87.180	90.200	86.540	89.930	77.810	1,392,618
2023-01-31	86.650	86.650	85.420	86.380	74.739	714,783
2023-01-30	83.770	85.930	83.600	84.960	73.510	556,007
2023-01-27	83.380	85.550	83.380	85.060	73.596	885,944
2023-01-26	82.650	83.100	81.550	82.690	71.546	656,666
2023-01-25	79.200	81.960	78.480	81.830	70.802	915,911
2023-01-24	80.200	82.020	79.200	81.250	70.300	1,511,119
2023-01-23	85.990	87.640	85.890	87.570	75.768	556,969
2023-01-20	85.480	86.260	85.160	85.530	74.003	393,297
2023-01-19	85.390	85.640	84.010	84.990	73.536	815,941
2023-01-18	88.000	88.270	86.120	86.190	74.574	587,946
2023-01-17	85.270	87.270	85.270	87.210	75.457	595,065
2023-01-16	85.750	85.970	85.300	85.620	74.081	128,413
2023-01-13	84.710	86.190	84.590	85.790	74.228	572,401
2023-01-12	83.890	85.880	83.770	85.490	73.969	748,954
2023-01-11	82.430	83.890	82.400	83.640	72.368	1,002,596
2023-01-10	81.270	82.060	81.230	82.000	70.949	661,497
2023-01-09	81.800	82.310	80.450	81.280	70.326	659,380
2023-01-06	81.120	83.270	81.030	82.810	71.650	621,542
2023-01-05	79.640	81.140	78.850	81.040	70.118	523,768
2023-01-04	79.250	80.150	78.520	80.120	69.322	570,272
2023-01-03	77.870	78.970	77.300	78.580	67.990	526,576
2022-12-30	76.710	77.230	75.810	76.060	65.809	384,087
2022-12-29	75.680	77.610	75.680	77.570	67.116	430,707
2022-12-28	75.530	76.130	74.880	74.960	64.858	337,366
2022-12-23	75.100	75.810	74.900	75.370	65.212	315,039
2022-12-22	76.150	76.260	73.640	75.090	64.970	494,954
2022-12-21	76.380	77.100	76.030	76.950	66.579	590,080
2022-12-20	77.830	77.830	75.830	76.220	65.948	761,416

← NewerPage 16 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.