Magna International Inc historical data

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

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

← NewerPage 3 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.