Magna International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	108.63	109.30	106.87	108.16	90.969	362,126
2022-01-06	108.68	109.69	106.61	108.73	91.449	500,597
2022-01-05	109.07	111.14	108.26	108.64	91.373	897,528
2022-01-04	104.70	109.26	104.70	109.06	91.726	984,151
2021-12-31	102.38	102.79	101.95	102.35	86.083	263,086
2021-12-30	102.45	103.65	102.31	102.39	86.116	305,122
2021-12-29	102.05	103.33	102.00	102.25	85.998	459,907
2021-12-24	101.84	103.00	101.84	102.05	85.830	79,352
2021-12-23	100.76	102.27	100.38	101.85	85.662	289,032
2021-12-22	99.320	100.83	99.280	100.43	84.468	442,441
2021-12-21	98.750	100.24	98.500	99.980	84.089	490,575
2021-12-20	97.880	98.240	96.550	97.900	82.340	608,356
2021-12-17	99.130	100.82	97.590	99.680	83.837	1,519,818
2021-12-16	101.65	102.82	98.990	99.130	83.374	883,256
2021-12-15	98.880	99.920	97.690	99.740	83.887	981,422
2021-12-14	98.880	100.07	98.630	99.070	83.324	556,790
2021-12-13	101.09	101.36	98.900	99.280	83.501	752,491
2021-12-10	101.92	102.63	100.64	101.56	85.418	445,362
2021-12-09	101.74	101.89	100.57	100.86	84.829	495,134
2021-12-08	102.71	102.92	101.75	101.99	85.780	638,404
2021-12-07	102.36	104.29	102.12	102.41	86.133	724,931
2021-12-06	99.390	102.08	98.060	101.30	85.199	999,821
2021-12-03	100.82	101.24	98.660	98.910	83.189	593,849
2021-12-02	97.530	101.17	97.390	100.61	84.619	767,530
2021-12-01	98.180	99.530	96.390	96.470	81.137	1,253,905
2021-11-30	99.400	99.520	95.620	95.750	80.532	2,182,623
2021-11-29	102.82	103.68	100.32	100.37	84.417	1,641,771
2021-11-26	101.97	103.38	100.59	102.44	86.158	717,755
2021-11-25	104.30	105.91	104.30	104.79	88.135	181,340
2021-11-24	105.21	105.60	104.00	104.49	87.882	796,491
2021-11-23	107.22	108.34	106.00	106.11	89.245	476,628
2021-11-22	107.82	108.39	106.12	107.08	90.061	770,937
2021-11-19	109.85	110.33	108.35	108.54	91.289	609,041
2021-11-18	110.45	112.28	108.48	110.67	93.080	761,404
2021-11-17	110.98	111.19	108.54	110.77	92.708	842,282
2021-11-16	111.22	113.00	110.72	110.95	92.859	984,885
2021-11-15	108.85	110.85	108.47	110.81	92.742	832,226
2021-11-12	106.38	109.70	106.25	108.48	90.792	877,697
2021-11-11	105.04	106.82	104.88	106.26	88.934	473,062
2021-11-10	103.61	105.78	102.72	104.24	87.243	552,529
2021-11-09	105.94	106.39	104.03	104.51	87.469	854,180
2021-11-08	103.52	106.21	103.46	106.21	88.892	1,049,231
2021-11-05	101.49	104.44	101.40	103.56	86.674	642,564
2021-11-04	104.70	106.15	104.11	104.52	87.478	490,526
2021-11-03	101.99	104.50	101.23	103.98	87.026	423,859
2021-11-02	102.44	102.90	101.10	102.10	85.452	559,795
2021-11-01	101.68	103.22	101.34	102.16	85.502	842,869
2021-10-29	99.720	101.50	99.680	100.67	84.255	1,249,969
2021-10-28	98.920	100.38	98.390	99.730	83.469	720,296
2021-10-27	98.450	99.080	97.350	98.240	82.222	711,304
2021-10-26	100.02	100.28	98.220	98.900	82.774	680,211
2021-10-25	99.470	100.33	98.770	99.770	83.502	1,014,892
2021-10-22	102.88	102.95	98.480	99.230	83.050	1,133,787
2021-10-21	103.16	103.64	101.70	102.83	86.063	490,059
2021-10-20	97.470	104.43	97.400	104.19	87.201	1,158,386

← NewerPage 21 of 21 · 1,255 trading days

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.