Magna International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	80.450	81.350	79.450	80.570	68.172	427,093
2022-04-01	81.370	81.940	79.970	80.450	68.071	799,201
2022-03-31	81.230	81.890	79.940	80.260	67.910	1,307,062
2022-03-30	82.050	82.520	80.670	80.970	68.511	898,696
2022-03-29	81.380	84.490	81.380	83.280	70.465	1,180,492
2022-03-28	79.350	80.100	79.010	79.820	67.538	659,326
2022-03-25	80.350	80.480	78.800	79.210	67.021	562,370
2022-03-24	79.960	80.220	78.940	80.010	67.698	899,967
2022-03-23	80.430	80.430	79.230	79.320	67.114	838,336
2022-03-22	79.000	81.100	79.000	80.720	68.299	1,273,152
2022-03-21	79.280	79.550	78.020	78.630	66.531	777,723
2022-03-18	77.080	79.400	76.660	79.050	66.886	2,746,890
2022-03-17	76.380	78.090	75.470	77.400	65.490	1,014,424
2022-03-16	76.770	77.860	75.620	77.370	65.465	1,665,840
2022-03-15	73.900	75.660	73.050	74.510	63.045	1,356,683
2022-03-14	74.850	76.500	72.950	73.170	61.911	983,845
2022-03-11	76.970	77.120	74.000	74.050	62.655	1,265,663
2022-03-10	74.690	76.170	73.460	76.010	64.314	1,222,055
2022-03-09	76.440	78.400	75.420	76.240	64.508	2,663,243
2022-03-08	73.080	76.150	70.160	73.340	62.055	2,937,959
2022-03-07	78.910	79.330	73.190	73.380	62.089	2,701,768
2022-03-04	82.940	83.395	78.780	79.480	67.250	2,559,070
2022-03-03	88.650	89.170	84.030	84.350	71.370	2,002,553
2022-03-02	87.810	89.720	85.800	88.580	74.950	1,480,376
2022-03-01	93.220	93.300	86.290	86.740	73.393	2,419,455
2022-02-28	94.840	95.690	93.520	94.170	79.679	944,165
2022-02-25	94.740	97.480	93.920	96.660	81.786	1,014,815
2022-02-24	92.680	94.150	90.900	94.080	79.603	1,355,210
2022-02-23	96.710	97.900	95.700	95.770	80.548	874,140
2022-02-22	97.420	98.300	95.390	95.700	80.490	1,522,005
2022-02-18	99.380	100.15	98.210	98.780	83.080	722,760
2022-02-17	100.46	101.02	99.200	99.370	83.576	616,339
2022-02-16	100.53	101.84	99.990	101.19	85.107	661,910
2022-02-15	99.010	102.14	99.000	101.40	85.284	1,006,801
2022-02-14	96.410	98.220	95.050	97.550	82.045	1,329,713
2022-02-11	99.710	100.37	95.900	96.510	81.171	2,101,062
2022-02-10	104.03	105.58	103.00	103.05	86.671	543,927
2022-02-09	104.00	105.37	103.13	104.75	88.101	551,972
2022-02-08	102.07	102.87	100.83	102.58	86.276	794,962
2022-02-07	102.25	102.33	100.70	101.51	85.376	768,546
2022-02-04	101.23	102.19	99.150	101.53	85.393	752,109
2022-02-03	103.54	104.59	102.22	102.32	86.057	512,392
2022-02-02	104.11	106.20	103.90	104.55	87.933	1,070,358
2022-02-01	103.42	104.06	102.01	103.71	87.226	730,565
2022-01-31	98.720	102.55	98.170	102.41	86.133	707,145
2022-01-28	99.600	100.13	96.525	99.210	83.442	882,970
2022-01-27	102.85	105.19	99.580	100.38	84.426	834,972
2022-01-26	100.77	103.59	100.01	101.20	85.115	1,026,617
2022-01-25	97.680	99.620	95.790	98.440	82.794	968,044
2022-01-24	97.340	99.460	94.090	99.120	83.366	1,341,433
2022-01-21	99.760	100.50	98.110	98.520	82.861	772,727
2022-01-20	105.94	106.10	100.71	100.91	84.871	752,334
2022-01-19	111.90	111.90	105.56	105.99	89.144	1,011,720
2022-01-18	110.95	111.48	109.89	111.01	93.366	661,917
2022-01-17	111.75	112.32	111.35	112.17	94.342	197,890
2022-01-14	110.50	111.86	109.50	111.74	93.980	487,236
2022-01-13	108.94	112.62	108.45	111.85	94.073	877,993
2022-01-12	107.51	108.48	106.74	108.18	90.986	562,653
2022-01-11	108.10	108.95	106.78	107.49	90.406	1,010,990
2022-01-10	107.73	108.20	105.84	108.18	90.986	1,462,360

← NewerPage 20 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.