Magna International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	74.550	74.650	72.500	73.270	62.494	628,191
2022-06-28	75.220	76.960	74.550	74.630	63.654	978,841
2022-06-27	74.820	75.650	74.020	74.910	63.893	494,423
2022-06-24	73.460	74.740	73.140	74.610	63.637	1,566,259
2022-06-23	72.850	73.620	72.310	73.100	62.349	446,845
2022-06-22	72.770	74.700	72.370	72.850	62.136	561,933
2022-06-21	74.210	74.500	73.050	73.660	62.827	574,094
2022-06-20	72.620	73.940	72.620	73.690	62.852	200,459
2022-06-17	71.640	73.030	70.970	71.510	60.993	2,643,963
2022-06-16	74.810	74.820	69.770	70.660	60.268	1,909,465
2022-06-15	75.180	77.360	74.790	76.850	65.547	789,985
2022-06-14	74.930	75.950	73.980	74.150	63.245	1,413,027
2022-06-13	76.300	76.840	74.340	74.390	63.449	925,107
2022-06-10	80.500	81.930	78.290	78.330	66.810	794,620
2022-06-09	82.770	83.730	81.940	81.970	69.914	433,355
2022-06-08	83.160	84.280	82.670	83.530	71.245	800,835
2022-06-07	83.270	83.290	82.100	83.100	70.878	589,312
2022-06-06	81.810	84.320	81.660	84.030	71.672	1,258,294
2022-06-03	81.900	81.930	80.300	80.520	68.678	610,894
2022-06-02	81.940	83.820	81.880	83.350	71.092	859,395
2022-06-01	82.630	82.820	80.480	81.430	69.454	841,689
2022-05-31	81.820	83.670	80.970	82.080	70.008	2,186,005
2022-05-30	81.580	83.050	81.350	82.730	70.563	255,708
2022-05-27	80.580	81.500	80.580	81.380	69.411	1,392,634
2022-05-26	79.870	81.510	79.080	80.120	68.337	658,338
2022-05-25	77.010	79.630	76.920	78.900	67.296	598,182
2022-05-24	78.880	78.890	77.050	77.400	66.017	808,104
2022-05-20	81.650	82.100	77.320	78.860	67.262	751,721
2022-05-19	78.560	81.840	78.310	80.350	68.533	1,038,090
2022-05-18	80.280	81.040	78.780	79.250	67.595	1,182,514
2022-05-17	78.720	81.140	78.550	81.100	69.172	1,140,653
2022-05-16	78.300	78.300	76.400	76.990	65.667	1,211,175
2022-05-13	75.810	78.500	75.670	78.290	66.776	1,365,577
2022-05-12	72.120	74.770	71.920	74.020	63.134	1,331,497
2022-05-11	75.260	76.630	73.050	73.330	62.046	793,940
2022-05-10	76.190	79.000	73.610	74.770	63.265	1,194,541
2022-05-09	75.680	77.050	74.760	74.950	63.417	625,328
2022-05-06	77.230	77.600	75.270	77.020	65.168	663,565
2022-05-05	79.100	79.370	76.250	76.910	65.075	735,294
2022-05-04	78.580	80.080	77.240	79.990	67.681	1,378,099
2022-05-03	78.190	79.880	77.090	78.810	66.683	880,686
2022-05-02	77.010	78.490	74.240	78.210	66.175	1,008,440
2022-04-29	77.710	80.260	76.870	77.420	65.507	1,348,383
2022-04-28	79.780	80.650	78.070	79.920	67.622	987,990
2022-04-27	76.540	78.880	76.540	78.200	66.167	612,590
2022-04-26	78.840	78.850	75.970	76.120	64.407	1,074,305
2022-04-25	78.000	79.600	76.450	79.430	67.208	716,513
2022-04-22	77.000	79.210	76.730	78.200	66.167	1,159,538
2022-04-21	82.530	83.390	80.290	80.290	67.935	822,150
2022-04-20	80.610	81.420	79.610	80.990	68.528	929,504
2022-04-19	77.880	80.270	77.510	80.200	67.859	541,985
2022-04-18	76.730	77.550	76.080	77.280	65.388	1,155,395
2022-04-14	77.730	78.330	76.530	76.590	64.805	935,321
2022-04-13	76.760	77.770	76.730	77.350	65.448	1,116,343
2022-04-12	77.840	78.390	76.400	76.740	64.932	715,490
2022-04-11	76.650	79.300	76.460	77.190	65.312	691,485
2022-04-08	77.360	78.850	76.700	77.000	65.151	533,257
2022-04-07	76.630	77.550	75.990	77.200	65.321	691,783
2022-04-06	76.970	77.490	76.280	76.920	65.084	913,138
2022-04-05	79.900	79.900	77.150	78.020	66.015	1,030,863

← NewerPage 19 of 21 · 1,259 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.