Magna International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 65.210 | 67.000 | 63.890 | 66.260 | 64.140 | 1,147,104 |
| 2025-10-30 | 62.830 | 63.470 | 62.460 | 62.490 | 60.490 | 876,983 |
| 2025-10-29 | 63.130 | 63.600 | 62.720 | 63.500 | 61.468 | 1,291,274 |
| 2025-10-28 | 63.170 | 63.620 | 63.000 | 63.380 | 61.352 | 499,084 |
| 2025-10-27 | 65.010 | 65.010 | 63.330 | 63.540 | 61.507 | 1,039,595 |
| 2025-10-24 | 64.860 | 65.100 | 64.540 | 64.690 | 62.620 | 968,392 |
| 2025-10-23 | 63.860 | 65.340 | 63.860 | 64.470 | 62.407 | 819,636 |
| 2025-10-22 | 64.720 | 65.000 | 63.730 | 63.930 | 61.884 | 1,050,316 |
| 2025-10-21 | 63.160 | 65.020 | 63.160 | 64.800 | 62.726 | 930,645 |
| 2025-10-20 | 63.540 | 63.640 | 62.740 | 62.900 | 60.887 | 529,775 |
| 2025-10-17 | 62.610 | 63.050 | 62.360 | 62.710 | 60.703 | 887,027 |
| 2025-10-16 | 62.850 | 63.050 | 62.320 | 62.860 | 60.848 | 1,381,817 |
| 2025-10-15 | 63.380 | 63.650 | 62.360 | 62.990 | 60.974 | 625,923 |
| 2025-10-14 | 60.830 | 63.300 | 60.670 | 63.140 | 61.119 | 1,580,667 |
| 2025-10-10 | 62.960 | 62.960 | 60.810 | 60.970 | 59.019 | 1,181,426 |
| 2025-10-09 | 64.510 | 64.510 | 62.130 | 62.500 | 60.500 | 1,025,454 |
| 2025-10-08 | 65.120 | 65.165 | 64.190 | 64.500 | 62.436 | 732,769 |
| 2025-10-07 | 68.450 | 68.610 | 64.800 | 64.990 | 62.910 | 1,053,980 |
| 2025-10-06 | 68.890 | 69.470 | 68.220 | 68.610 | 66.414 | 857,367 |
| 2025-10-03 | 67.520 | 68.360 | 67.520 | 68.340 | 66.153 | 496,085 |
| 2025-10-02 | 66.740 | 67.730 | 66.350 | 67.690 | 65.524 | 1,093,946 |
| 2025-10-01 | 65.900 | 66.250 | 65.550 | 66.160 | 64.043 | 635,433 |
| 2025-09-30 | 65.220 | 65.970 | 65.080 | 65.940 | 63.830 | 1,008,671 |
| 2025-09-29 | 65.150 | 65.640 | 64.610 | 65.370 | 63.278 | 850,887 |
| 2025-09-26 | 65.030 | 65.190 | 64.290 | 64.960 | 62.881 | 574,695 |
| 2025-09-25 | 63.890 | 65.020 | 63.440 | 64.940 | 62.862 | 1,089,410 |
| 2025-09-24 | 64.000 | 64.500 | 63.680 | 63.980 | 61.933 | 959,387 |
| 2025-09-23 | 64.110 | 64.820 | 63.860 | 63.970 | 61.923 | 662,992 |
| 2025-09-22 | 64.400 | 64.830 | 64.070 | 64.210 | 62.155 | 757,200 |
| 2025-09-19 | 66.290 | 66.290 | 64.570 | 64.810 | 62.736 | 3,000,094 |
| 2025-09-18 | 64.990 | 65.460 | 64.590 | 65.280 | 63.191 | 740,345 |
| 2025-09-17 | 63.840 | 65.300 | 63.610 | 64.400 | 62.339 | 1,066,709 |
| 2025-09-16 | 64.500 | 64.675 | 63.380 | 63.460 | 61.429 | 1,908,455 |
| 2025-09-15 | 64.530 | 64.610 | 64.110 | 64.560 | 62.494 | 1,804,695 |
| 2025-09-12 | 64.320 | 64.500 | 63.890 | 64.260 | 62.204 | 555,617 |
| 2025-09-11 | 64.000 | 64.980 | 63.560 | 64.750 | 62.678 | 1,364,345 |
| 2025-09-10 | 63.550 | 63.830 | 62.800 | 63.510 | 61.478 | 831,006 |
| 2025-09-09 | 63.300 | 63.900 | 63.030 | 63.800 | 61.758 | 1,120,388 |
| 2025-09-08 | 63.490 | 63.650 | 62.410 | 63.580 | 61.545 | 1,170,605 |
| 2025-09-05 | 62.740 | 63.670 | 62.740 | 63.550 | 61.516 | 716,503 |
| 2025-09-04 | 62.170 | 62.800 | 61.970 | 62.730 | 60.723 | 1,029,340 |
| 2025-09-03 | 62.590 | 63.490 | 62.090 | 62.120 | 60.132 | 753,786 |
| 2025-09-02 | 62.190 | 62.790 | 62.050 | 62.720 | 60.713 | 454,175 |
| 2025-08-29 | 63.110 | 63.620 | 62.750 | 63.040 | 61.023 | 979,870 |
| 2025-08-28 | 63.880 | 64.030 | 62.595 | 63.240 | 61.216 | 1,085,308 |
| 2025-08-27 | 63.960 | 64.780 | 63.720 | 63.880 | 61.836 | 869,693 |
| 2025-08-26 | 63.940 | 64.560 | 63.710 | 64.180 | 62.126 | 944,526 |
| 2025-08-25 | 63.400 | 64.290 | 63.200 | 64.030 | 61.981 | 1,104,386 |
| 2025-08-22 | 61.650 | 63.900 | 61.560 | 63.720 | 61.681 | 1,384,625 |
| 2025-08-21 | 61.190 | 61.800 | 60.710 | 61.490 | 59.522 | 473,880 |
| 2025-08-20 | 60.970 | 61.870 | 60.970 | 61.480 | 59.513 | 553,189 |
| 2025-08-19 | 60.880 | 61.920 | 60.880 | 61.630 | 59.658 | 562,383 |
| 2025-08-18 | 60.840 | 61.450 | 60.685 | 60.810 | 58.864 | 951,969 |
| 2025-08-15 | 61.160 | 61.320 | 60.700 | 61.200 | 59.241 | 762,797 |
| 2025-08-14 | 61.140 | 61.770 | 60.890 | 61.770 | 59.146 | 758,583 |
| 2025-08-13 | 60.770 | 62.430 | 60.730 | 62.000 | 59.366 | 939,903 |
| 2025-08-12 | 58.280 | 60.770 | 58.280 | 60.730 | 58.150 | 1,158,228 |
| 2025-08-11 | 58.480 | 58.940 | 57.920 | 58.260 | 55.785 | 452,619 |
| 2025-08-08 | 58.400 | 58.640 | 57.850 | 58.480 | 55.995 | 684,882 |
| 2025-08-07 | 58.420 | 58.670 | 57.910 | 58.520 | 56.034 | 1,051,638 |
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.