Magna International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 57.700 | 58.100 | 57.310 | 57.670 | 55.220 | 1,913,681 |
| 2025-08-05 | 58.290 | 58.290 | 56.860 | 57.520 | 55.076 | 836,482 |
| 2025-08-01 | 58.630 | 58.630 | 56.260 | 57.050 | 54.626 | 718,465 |
| 2025-07-31 | 56.270 | 57.020 | 56.040 | 56.820 | 54.406 | 899,673 |
| 2025-07-30 | 57.130 | 57.370 | 56.290 | 56.460 | 54.061 | 688,970 |
| 2025-07-29 | 58.440 | 58.540 | 57.110 | 57.180 | 54.751 | 1,228,984 |
| 2025-07-28 | 58.870 | 58.920 | 58.030 | 58.380 | 55.900 | 776,856 |
| 2025-07-25 | 58.310 | 58.610 | 57.610 | 58.360 | 55.881 | 529,031 |
| 2025-07-24 | 58.470 | 58.990 | 58.210 | 58.340 | 55.861 | 809,051 |
| 2025-07-23 | 57.860 | 59.300 | 57.430 | 59.270 | 56.752 | 1,262,023 |
| 2025-07-22 | 56.880 | 57.410 | 56.510 | 57.200 | 54.770 | 1,278,946 |
| 2025-07-21 | 57.300 | 57.550 | 56.820 | 56.960 | 54.540 | 709,387 |
| 2025-07-18 | 58.810 | 58.810 | 56.710 | 56.860 | 54.444 | 896,727 |
| 2025-07-17 | 57.930 | 58.840 | 57.720 | 58.570 | 56.082 | 761,507 |
| 2025-07-16 | 57.690 | 57.990 | 56.880 | 57.610 | 55.162 | 1,057,901 |
| 2025-07-15 | 58.560 | 58.770 | 57.620 | 57.630 | 55.182 | 556,103 |
| 2025-07-14 | 57.000 | 58.360 | 56.930 | 58.230 | 55.756 | 1,824,677 |
| 2025-07-11 | 57.430 | 57.690 | 56.590 | 57.450 | 55.009 | 1,101,937 |
| 2025-07-10 | 57.910 | 59.090 | 57.770 | 58.060 | 55.593 | 1,127,519 |
| 2025-07-09 | 57.490 | 57.860 | 57.070 | 57.780 | 55.325 | 741,525 |
| 2025-07-08 | 56.250 | 57.880 | 56.170 | 56.970 | 54.550 | 906,744 |
| 2025-07-07 | 55.500 | 56.360 | 55.160 | 55.880 | 53.506 | 1,122,939 |
| 2025-07-04 | 55.550 | 55.780 | 55.220 | 55.740 | 53.372 | 149,949 |
| 2025-07-03 | 56.870 | 56.900 | 55.860 | 56.000 | 53.621 | 520,946 |
| 2025-07-02 | 54.340 | 56.790 | 54.300 | 56.730 | 54.320 | 1,521,777 |
| 2025-06-30 | 52.500 | 52.720 | 52.290 | 52.640 | 50.404 | 887,659 |
| 2025-06-27 | 52.230 | 53.300 | 52.050 | 52.670 | 50.432 | 2,324,319 |
| 2025-06-26 | 51.410 | 52.210 | 51.280 | 52.200 | 49.982 | 420,698 |
| 2025-06-25 | 51.910 | 51.910 | 51.060 | 51.520 | 49.331 | 425,208 |
| 2025-06-24 | 51.650 | 52.090 | 51.500 | 51.630 | 49.436 | 481,473 |
| 2025-06-23 | 50.810 | 51.550 | 50.550 | 51.390 | 49.207 | 1,487,432 |
| 2025-06-20 | 51.960 | 51.960 | 50.860 | 51.100 | 48.929 | 1,367,662 |
| 2025-06-19 | 51.320 | 51.410 | 51.010 | 51.280 | 49.101 | 144,228 |
| 2025-06-18 | 50.960 | 51.740 | 50.820 | 51.560 | 49.369 | 742,540 |
| 2025-06-17 | 51.130 | 51.170 | 50.460 | 50.860 | 48.699 | 1,351,189 |
| 2025-06-16 | 51.390 | 51.700 | 51.000 | 51.400 | 49.216 | 581,860 |
| 2025-06-13 | 51.870 | 52.400 | 50.610 | 50.720 | 48.565 | 735,781 |
| 2025-06-12 | 51.940 | 52.560 | 51.650 | 52.390 | 50.164 | 2,152,317 |
| 2025-06-11 | 53.000 | 53.220 | 52.370 | 52.470 | 50.241 | 1,417,876 |
| 2025-06-10 | 51.310 | 52.860 | 51.000 | 52.660 | 50.423 | 1,916,062 |
| 2025-06-09 | 50.290 | 51.310 | 50.290 | 50.990 | 48.824 | 1,440,361 |
| 2025-06-06 | 50.080 | 50.700 | 49.650 | 50.150 | 48.019 | 2,224,431 |
| 2025-06-05 | 49.450 | 49.690 | 48.970 | 49.390 | 47.292 | 1,401,614 |
| 2025-06-04 | 49.870 | 49.940 | 49.420 | 49.590 | 47.483 | 1,652,335 |
| 2025-06-03 | 48.520 | 50.690 | 48.500 | 49.890 | 47.770 | 2,390,806 |
| 2025-06-02 | 49.390 | 49.560 | 48.500 | 48.700 | 46.631 | 3,376,362 |
| 2025-05-30 | 49.960 | 50.420 | 49.660 | 49.820 | 47.703 | 2,243,564 |
| 2025-05-29 | 50.350 | 50.480 | 49.970 | 50.220 | 48.086 | 3,111,264 |
| 2025-05-28 | 50.370 | 50.370 | 49.850 | 49.910 | 47.790 | 3,217,730 |
| 2025-05-27 | 49.990 | 50.500 | 49.500 | 50.460 | 48.316 | 2,940,826 |
| 2025-05-26 | 49.240 | 49.550 | 49.030 | 49.330 | 47.234 | 204,094 |
| 2025-05-23 | 48.590 | 48.780 | 48.200 | 48.690 | 46.621 | 1,190,732 |
| 2025-05-22 | 49.970 | 49.970 | 49.140 | 49.460 | 47.359 | 3,451,737 |
| 2025-05-21 | 50.000 | 50.220 | 49.340 | 49.390 | 47.292 | 1,762,059 |
| 2025-05-20 | 51.330 | 51.700 | 50.210 | 50.500 | 48.354 | 5,657,567 |
| 2025-05-16 | 50.160 | 51.350 | 50.020 | 51.280 | 49.101 | 2,393,209 |
| 2025-05-15 | 51.110 | 51.530 | 50.890 | 50.930 | 48.118 | 5,480,141 |
| 2025-05-14 | 52.340 | 52.400 | 51.510 | 51.570 | 48.723 | 3,406,587 |
| 2025-05-13 | 51.380 | 51.790 | 50.790 | 51.720 | 48.864 | 723,324 |
| 2025-05-12 | 50.440 | 51.490 | 50.440 | 50.880 | 48.071 | 1,784,175 |
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.