Magna International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	67.650	70.510	67.590	70.000	60.127	787,121
2022-09-23	69.900	70.030	67.280	68.050	58.452	854,518
2022-09-22	71.990	72.170	70.490	70.680	60.711	692,099
2022-09-21	72.700	73.200	71.480	71.480	61.398	769,738
2022-09-20	73.960	73.960	72.380	72.530	62.300	584,623
2022-09-19	72.310	74.640	72.280	74.550	64.035	609,006
2022-09-16	72.640	73.970	72.240	72.820	62.549	1,561,793
2022-09-15	74.270	76.580	73.390	73.480	63.116	595,653
2022-09-14	75.330	75.460	73.470	74.400	63.906	527,102
2022-09-13	75.880	76.420	74.590	75.090	64.499	621,563
2022-09-12	76.320	78.640	76.290	77.740	66.775	699,332
2022-09-09	74.530	75.560	73.920	75.530	64.877	473,147
2022-09-08	72.920	73.710	72.060	73.710	63.314	546,272
2022-09-07	71.820	74.060	71.500	73.940	63.511	560,540
2022-09-06	74.280	74.900	71.520	71.920	61.776	785,618
2022-09-02	76.200	76.410	73.860	74.150	63.692	654,027
2022-09-01	75.010	75.150	73.350	74.970	64.396	555,370
2022-08-31	76.760	77.280	75.580	75.870	65.169	792,276
2022-08-30	77.620	78.610	76.370	76.840	66.002	523,326
2022-08-29	76.000	77.690	75.960	76.810	65.976	685,497
2022-08-26	79.060	79.340	76.830	76.890	66.045	404,777
2022-08-25	77.830	79.010	77.710	78.870	67.746	604,275
2022-08-24	76.780	78.040	76.780	77.330	66.423	402,849
2022-08-23	76.000	77.500	75.770	76.570	65.770	747,219
2022-08-22	78.990	78.990	75.380	75.540	64.885	1,026,321
2022-08-19	80.770	81.080	80.380	80.780	69.386	735,081
2022-08-18	80.900	82.060	80.480	81.620	70.108	505,118
2022-08-17	82.060	82.240	80.630	80.810	69.412	719,323
2022-08-16	82.890	83.660	82.150	83.170	71.439	670,104
2022-08-15	83.010	83.560	82.880	83.190	71.456	549,986
2022-08-12	83.070	83.770	82.410	83.370	71.611	507,617
2022-08-11	82.330	83.140	82.030	82.650	70.993	499,666
2022-08-10	81.160	82.520	80.910	81.940	69.889	653,136
2022-08-09	80.000	80.120	78.850	79.140	67.501	719,592
2022-08-08	79.850	81.790	79.850	80.280	68.473	634,263
2022-08-05	79.400	79.870	78.420	79.240	67.586	698,278
2022-08-04	83.280	83.280	79.560	79.740	68.012	680,208
2022-08-03	82.110	83.430	81.270	83.190	70.955	749,892
2022-08-02	81.410	82.510	80.640	81.470	69.488	636,664
2022-07-29	82.080	82.360	79.630	81.770	69.744	1,042,050
2022-07-28	80.350	82.120	79.300	81.730	69.710	805,660
2022-07-27	78.320	79.920	78.100	79.670	67.953	546,526
2022-07-26	78.340	78.810	77.610	77.700	66.272	573,566
2022-07-25	79.260	79.630	78.010	79.120	67.484	800,716
2022-07-22	79.650	80.100	78.450	78.880	67.279	674,078
2022-07-21	78.430	79.550	78.100	79.510	67.816	594,223
2022-07-20	77.520	79.060	77.380	78.720	67.142	718,447
2022-07-19	74.850	78.320	74.840	78.000	66.528	1,532,162
2022-07-18	74.250	75.340	73.290	73.570	62.750	442,479
2022-07-15	72.120	73.210	70.760	72.830	62.119	744,205
2022-07-14	71.060	71.580	69.600	71.170	60.703	1,037,805
2022-07-13	72.660	72.950	71.490	71.870	61.300	521,530
2022-07-12	71.020	74.840	71.020	73.830	62.972	1,038,117
2022-07-11	72.580	72.890	70.840	71.020	60.575	594,615
2022-07-08	73.310	74.020	72.430	72.880	62.161	596,834
2022-07-07	69.920	73.200	69.920	73.140	62.383	848,936
2022-07-06	71.280	71.740	68.530	68.950	58.809	782,323
2022-07-05	69.520	71.510	68.390	71.450	60.942	801,193
2022-07-04	70.660	71.060	70.130	70.450	60.089	238,439
2022-06-30	71.650	71.660	69.095	70.680	60.285	967,135

← NewerPage 18 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.