Magna International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 72.370 | 72.430 | 70.810 | 70.950 | 69.360 | 1,874,241 |
| 2026-01-27 | 73.360 | 73.580 | 72.540 | 72.730 | 71.100 | 1,431,679 |
| 2026-01-26 | 72.750 | 73.030 | 72.030 | 72.960 | 71.325 | 1,099,121 |
| 2026-01-23 | 73.990 | 74.150 | 72.740 | 72.900 | 71.266 | 1,458,952 |
| 2026-01-22 | 75.680 | 76.050 | 73.410 | 73.620 | 71.970 | 799,980 |
| 2026-01-21 | 74.540 | 75.660 | 74.180 | 75.040 | 73.358 | 1,455,143 |
| 2026-01-20 | 74.610 | 75.140 | 73.810 | 74.180 | 72.517 | 885,572 |
| 2026-01-19 | 75.750 | 76.150 | 75.140 | 76.060 | 74.355 | 257,033 |
| 2026-01-16 | 78.110 | 78.620 | 75.090 | 76.320 | 74.609 | 924,015 |
| 2026-01-15 | 78.560 | 79.260 | 78.320 | 78.460 | 76.701 | 416,759 |
| 2026-01-14 | 79.150 | 79.720 | 78.050 | 78.510 | 76.750 | 603,288 |
| 2026-01-13 | 78.290 | 79.130 | 78.070 | 79.100 | 77.327 | 1,356,955 |
| 2026-01-12 | 78.080 | 78.660 | 77.910 | 78.330 | 76.574 | 1,001,980 |
| 2026-01-09 | 78.190 | 78.770 | 77.400 | 78.180 | 76.428 | 547,432 |
| 2026-01-08 | 77.530 | 78.840 | 77.390 | 77.530 | 75.792 | 876,522 |
| 2026-01-07 | 78.300 | 79.410 | 77.420 | 77.930 | 76.183 | 1,792,100 |
| 2026-01-06 | 76.480 | 78.560 | 75.610 | 78.300 | 76.545 | 1,104,752 |
| 2026-01-05 | 75.120 | 76.360 | 75.120 | 75.750 | 74.052 | 485,018 |
| 2026-01-02 | 73.870 | 75.370 | 73.650 | 75.020 | 73.338 | 382,139 |
| 2025-12-31 | 73.490 | 73.500 | 72.900 | 73.170 | 71.530 | 327,878 |
| 2025-12-30 | 73.440 | 73.700 | 73.410 | 73.480 | 71.833 | 632,374 |
| 2025-12-29 | 73.310 | 74.000 | 73.310 | 73.620 | 71.970 | 327,994 |
| 2025-12-24 | 73.750 | 74.330 | 73.190 | 73.470 | 71.823 | 161,275 |
| 2025-12-23 | 74.510 | 75.120 | 73.610 | 73.790 | 72.136 | 1,036,845 |
| 2025-12-22 | 76.190 | 76.190 | 74.590 | 74.670 | 72.996 | 1,329,127 |
| 2025-12-19 | 75.700 | 76.300 | 75.200 | 76.220 | 74.512 | 3,468,047 |
| 2025-12-18 | 74.500 | 75.935 | 74.060 | 75.130 | 73.446 | 1,626,087 |
| 2025-12-17 | 72.620 | 73.950 | 72.580 | 73.820 | 72.165 | 803,281 |
| 2025-12-16 | 71.900 | 72.840 | 71.770 | 72.660 | 71.031 | 915,343 |
| 2025-12-15 | 71.560 | 72.440 | 71.560 | 72.110 | 70.494 | 858,813 |
| 2025-12-12 | 71.590 | 71.840 | 71.155 | 71.430 | 69.829 | 1,165,666 |
| 2025-12-11 | 70.260 | 71.570 | 70.120 | 71.310 | 69.712 | 1,073,467 |
| 2025-12-10 | 68.110 | 70.640 | 68.110 | 70.560 | 68.978 | 1,450,557 |
| 2025-12-09 | 67.990 | 68.890 | 67.800 | 68.320 | 66.789 | 672,090 |
| 2025-12-08 | 67.480 | 68.500 | 67.050 | 68.440 | 66.906 | 1,068,549 |
| 2025-12-05 | 68.490 | 68.640 | 67.780 | 67.830 | 66.310 | 782,493 |
| 2025-12-04 | 69.450 | 69.500 | 68.250 | 68.390 | 66.857 | 1,012,235 |
| 2025-12-03 | 68.800 | 69.480 | 68.800 | 69.050 | 67.502 | 698,939 |
| 2025-12-02 | 69.380 | 69.410 | 68.340 | 68.960 | 67.414 | 686,073 |
| 2025-12-01 | 68.260 | 69.915 | 67.800 | 69.070 | 67.522 | 1,342,127 |
| 2025-11-28 | 68.370 | 68.810 | 67.955 | 68.390 | 66.857 | 1,299,581 |
| 2025-11-27 | 68.520 | 68.700 | 68.310 | 68.430 | 66.896 | 128,078 |
| 2025-11-26 | 69.430 | 69.650 | 68.560 | 68.580 | 67.043 | 443,461 |
| 2025-11-25 | 68.200 | 70.150 | 68.200 | 69.410 | 67.854 | 1,320,446 |
| 2025-11-24 | 68.380 | 68.610 | 67.500 | 68.160 | 66.632 | 2,513,285 |
| 2025-11-21 | 65.490 | 68.160 | 65.300 | 68.030 | 66.505 | 1,302,920 |
| 2025-11-20 | 67.500 | 67.500 | 63.930 | 64.400 | 62.956 | 2,484,195 |
| 2025-11-19 | 66.890 | 67.250 | 66.245 | 66.850 | 65.352 | 589,018 |
| 2025-11-18 | 66.540 | 67.300 | 66.090 | 66.620 | 65.127 | 1,204,385 |
| 2025-11-17 | 68.580 | 69.025 | 66.795 | 67.160 | 65.655 | 1,481,594 |
| 2025-11-14 | 68.290 | 69.040 | 67.830 | 68.900 | 67.356 | 1,533,122 |
| 2025-11-13 | 70.250 | 71.140 | 69.000 | 69.440 | 67.218 | 1,941,167 |
| 2025-11-12 | 70.080 | 70.760 | 69.980 | 70.540 | 68.283 | 1,256,147 |
| 2025-11-11 | 69.180 | 69.865 | 68.810 | 69.800 | 67.566 | 1,136,135 |
| 2025-11-10 | 70.120 | 70.200 | 68.910 | 68.940 | 66.734 | 906,227 |
| 2025-11-07 | 69.940 | 70.680 | 69.720 | 69.970 | 67.731 | 857,922 |
| 2025-11-06 | 70.800 | 70.940 | 69.960 | 70.120 | 67.876 | 1,084,517 |
| 2025-11-05 | 69.380 | 71.080 | 69.100 | 70.500 | 68.244 | 1,936,663 |
| 2025-11-04 | 67.760 | 69.300 | 67.760 | 69.010 | 66.802 | 1,046,214 |
| 2025-11-03 | 66.710 | 69.720 | 66.620 | 69.260 | 67.044 | 1,284,475 |
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.