Magna International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	66.710	69.720	66.620	69.260	67.044	1,284,475
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

← NewerPage 5 of 21 · 1,258 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.