Magna International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 86.480 | 87.000 | 85.780 | 85.960 | 84.686 | 1,113,588 |
| 2026-04-23 | 83.310 | 85.760 | 83.310 | 85.180 | 83.917 | 890,494 |
| 2026-04-22 | 84.690 | 85.150 | 83.840 | 83.910 | 82.666 | 673,930 |
| 2026-04-21 | 84.610 | 85.990 | 84.100 | 84.320 | 83.070 | 1,014,683 |
| 2026-04-20 | 83.090 | 84.870 | 82.930 | 84.740 | 83.484 | 820,423 |
| 2026-04-17 | 79.750 | 84.020 | 79.660 | 83.030 | 81.799 | 2,524,565 |
| 2026-04-16 | 77.520 | 78.745 | 77.130 | 77.770 | 76.617 | 862,391 |
| 2026-04-15 | 78.500 | 79.420 | 75.960 | 77.560 | 76.410 | 1,588,040 |
| 2026-04-14 | 80.380 | 80.500 | 79.110 | 79.650 | 78.469 | 515,652 |
| 2026-04-13 | 79.230 | 80.470 | 78.920 | 80.320 | 79.129 | 638,483 |
| 2026-04-10 | 80.330 | 80.750 | 79.480 | 80.020 | 78.834 | 1,499,163 |
| 2026-04-09 | 79.090 | 80.010 | 78.440 | 79.850 | 78.666 | 1,421,370 |
| 2026-04-08 | 78.260 | 80.420 | 78.260 | 79.370 | 78.193 | 897,434 |
| 2026-04-07 | 75.630 | 76.050 | 74.470 | 75.230 | 74.115 | 1,056,799 |
| 2026-04-06 | 76.000 | 76.670 | 75.710 | 76.100 | 74.972 | 473,445 |
| 2026-04-02 | 77.270 | 77.400 | 75.000 | 76.730 | 75.593 | 1,008,796 |
| 2026-04-01 | 78.280 | 79.430 | 77.980 | 78.470 | 77.307 | 681,266 |
| 2026-03-31 | 75.430 | 78.000 | 75.295 | 77.690 | 76.538 | 1,161,524 |
| 2026-03-30 | 76.490 | 76.660 | 73.660 | 74.490 | 73.386 | 725,473 |
| 2026-03-27 | 76.300 | 76.670 | 75.200 | 75.500 | 74.381 | 720,885 |
| 2026-03-26 | 76.770 | 78.880 | 76.720 | 76.780 | 75.642 | 1,270,984 |
| 2026-03-25 | 76.720 | 77.930 | 76.720 | 77.510 | 76.361 | 1,531,368 |
| 2026-03-24 | 72.920 | 75.800 | 72.430 | 75.420 | 74.302 | 697,536 |
| 2026-03-23 | 72.640 | 74.050 | 72.400 | 73.810 | 72.716 | 884,818 |
| 2026-03-20 | 72.110 | 72.110 | 70.620 | 71.650 | 70.588 | 3,461,767 |
| 2026-03-19 | 73.170 | 73.360 | 71.200 | 72.350 | 71.278 | 2,233,113 |
| 2026-03-18 | 75.910 | 76.290 | 73.810 | 74.370 | 73.268 | 1,066,798 |
| 2026-03-17 | 77.530 | 78.000 | 76.320 | 76.640 | 75.504 | 551,234 |
| 2026-03-16 | 75.900 | 77.030 | 75.900 | 76.780 | 75.642 | 1,117,157 |
| 2026-03-13 | 77.190 | 78.000 | 75.490 | 75.590 | 74.469 | 1,219,517 |
| 2026-03-12 | 77.600 | 78.150 | 76.400 | 76.940 | 75.799 | 1,898,297 |
| 2026-03-11 | 78.170 | 79.840 | 78.170 | 78.570 | 77.405 | 1,676,176 |
| 2026-03-10 | 78.220 | 79.790 | 78.000 | 78.490 | 77.327 | 1,309,852 |
| 2026-03-09 | 77.900 | 78.560 | 77.160 | 78.560 | 77.395 | 1,877,534 |
| 2026-03-06 | 81.930 | 81.950 | 79.445 | 79.950 | 78.765 | 1,157,052 |
| 2026-03-05 | 83.160 | 84.200 | 82.060 | 83.260 | 82.026 | 971,907 |
| 2026-03-04 | 86.380 | 86.380 | 84.010 | 84.540 | 83.287 | 1,681,162 |
| 2026-03-03 | 84.070 | 85.330 | 83.280 | 84.470 | 83.218 | 2,059,781 |
| 2026-03-02 | 85.030 | 86.590 | 83.870 | 86.470 | 85.188 | 2,677,903 |
| 2026-02-27 | 86.530 | 86.940 | 85.730 | 86.010 | 84.735 | 5,191,461 |
| 2026-02-26 | 88.600 | 89.470 | 87.370 | 87.860 | 85.891 | 1,431,702 |
| 2026-02-25 | 89.170 | 89.820 | 87.680 | 88.410 | 86.428 | 1,847,467 |
| 2026-02-24 | 87.850 | 89.600 | 87.780 | 89.070 | 87.074 | 684,259 |
| 2026-02-23 | 88.680 | 89.190 | 86.890 | 87.590 | 85.627 | 1,053,437 |
| 2026-02-20 | 90.440 | 91.200 | 88.810 | 88.860 | 86.868 | 3,617,764 |
| 2026-02-19 | 91.570 | 91.570 | 89.790 | 91.390 | 89.342 | 1,802,318 |
| 2026-02-18 | 92.180 | 93.020 | 91.120 | 91.580 | 89.527 | 2,644,741 |
| 2026-02-17 | 90.000 | 92.650 | 89.090 | 91.110 | 89.068 | 2,855,957 |
| 2026-02-13 | 86.000 | 95.180 | 85.530 | 93.520 | 91.424 | 3,697,979 |
| 2026-02-12 | 78.400 | 79.100 | 77.370 | 78.630 | 76.868 | 1,675,127 |
| 2026-02-11 | 76.320 | 78.600 | 76.320 | 78.370 | 76.613 | 1,385,908 |
| 2026-02-10 | 74.330 | 76.230 | 74.270 | 76.230 | 74.521 | 1,085,171 |
| 2026-02-09 | 73.720 | 74.140 | 73.390 | 73.840 | 72.185 | 1,965,137 |
| 2026-02-06 | 72.190 | 73.850 | 71.850 | 73.800 | 72.146 | 847,510 |
| 2026-02-05 | 71.960 | 72.720 | 71.520 | 72.120 | 70.503 | 1,246,552 |
| 2026-02-04 | 70.580 | 73.900 | 70.580 | 72.310 | 70.689 | 4,876,443 |
| 2026-02-03 | 70.100 | 71.580 | 69.780 | 70.150 | 68.578 | 855,583 |
| 2026-02-02 | 69.810 | 70.730 | 69.630 | 70.200 | 68.626 | 1,700,666 |
| 2026-01-30 | 70.030 | 70.450 | 69.030 | 69.610 | 68.050 | 2,245,404 |
| 2026-01-29 | 71.210 | 71.620 | 70.470 | 71.170 | 69.575 | 1,991,017 |
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.