Magna International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	48.320	48.900	48.080	48.510	45.832	1,909,581
2025-05-08	46.560	48.680	46.480	48.060	45.406	1,028,608
2025-05-07	46.240	46.270	45.310	46.170	43.621	2,401,637
2025-05-06	45.610	46.040	44.845	45.740	43.215	3,458,369
2025-05-05	46.870	46.880	45.390	45.950	43.413	2,916,548
2025-05-02	49.550	49.550	45.610	45.690	43.167	2,228,452
2025-05-01	48.350	48.990	48.140	48.500	45.822	1,342,257
2025-04-30	47.720	48.060	47.180	47.900	45.255	1,252,811
2025-04-29	47.380	48.500	47.380	48.440	45.765	1,850,790
2025-04-28	47.400	48.110	47.100	47.380	44.764	3,076,059
2025-04-25	47.020	47.430	46.890	47.200	44.594	2,327,197
2025-04-24	46.350	47.220	46.060	47.200	44.594	1,950,447
2025-04-23	46.800	47.510	46.150	46.240	43.687	1,264,139
2025-04-22	45.430	46.030	45.110	45.610	43.092	1,839,690
2025-04-21	44.320	44.670	43.560	44.620	42.156	1,119,401
2025-04-17	44.620	45.320	44.430	44.610	42.147	2,326,716
2025-04-16	45.190	45.600	44.040	44.580	42.119	900,353
2025-04-15	45.040	45.710	44.590	45.110	42.619	1,156,214
2025-04-14	45.770	45.770	44.100	45.460	42.950	1,296,824
2025-04-11	44.440	44.930	43.800	44.710	42.241	1,612,552
2025-04-10	45.610	45.610	44.050	44.900	42.421	1,281,671
2025-04-09	43.640	47.870	43.460	47.480	44.858	1,736,740
2025-04-08	45.800	46.100	43.250	43.910	41.486	1,300,734
2025-04-07	44.230	46.450	43.690	44.920	42.440	1,236,576
2025-04-04	45.470	46.530	44.500	46.220	43.668	1,573,682
2025-04-03	47.380	47.850	46.070	46.680	44.103	1,528,564
2025-04-02	48.250	49.830	48.010	49.520	46.786	796,692
2025-04-01	48.860	49.380	47.900	48.940	46.238	1,277,974
2025-03-31	48.010	49.350	47.750	48.910	46.210	1,429,668
2025-03-28	49.920	49.920	48.590	48.700	46.011	1,000,085
2025-03-27	52.590	52.750	49.480	50.050	47.287	1,698,771
2025-03-26	53.100	53.840	52.690	53.770	50.801	669,261
2025-03-25	53.840	53.990	52.930	53.120	50.187	1,045,833
2025-03-24	52.920	53.910	52.920	53.650	50.688	801,116
2025-03-21	51.520	52.360	50.860	52.280	49.393	3,852,252
2025-03-20	51.410	52.640	51.150	51.840	48.978	914,420
2025-03-19	52.630	53.090	51.770	51.980	49.110	975,801
2025-03-18	52.460	52.840	52.110	52.610	49.705	1,522,433
2025-03-17	52.140	53.420	52.130	52.500	49.601	1,341,305
2025-03-14	51.660	52.640	51.620	52.310	49.422	1,079,387
2025-03-13	51.990	52.900	51.150	51.220	48.392	3,408,265
2025-03-12	53.050	53.090	51.510	52.300	49.412	1,560,713
2025-03-11	54.970	55.240	52.150	53.050	50.121	1,835,633
2025-03-10	54.080	55.860	54.080	55.200	52.152	2,501,970
2025-03-07	53.020	54.710	52.850	54.650	51.633	1,197,536
2025-03-06	52.450	53.610	52.110	53.490	50.537	1,788,229
2025-03-05	50.520	52.860	50.050	52.840	49.923	2,341,235
2025-03-04	49.570	50.110	48.220	49.450	46.720	3,220,788
2025-03-03	52.970	53.560	50.960	51.280	48.449	5,320,545
2025-02-28	52.880	53.130	51.570	52.690	49.781	7,501,454
2025-02-27	54.310	54.600	53.550	53.590	49.970	2,771,796
2025-02-26	54.820	55.030	54.090	54.790	51.089	2,928,825
2025-02-25	55.110	55.330	54.030	54.650	50.958	2,247,890
2025-02-24	54.400	55.200	53.745	54.640	50.949	1,921,610
2025-02-21	55.110	55.310	53.860	54.130	50.473	3,556,705
2025-02-20	54.210	55.400	53.580	54.910	51.201	791,971
2025-02-19	53.650	54.890	53.170	54.340	50.669	1,960,838
2025-02-18	53.020	54.110	52.840	54.020	50.371	1,497,323
2025-02-14	53.480	56.300	53.060	53.610	49.988	2,092,727
2025-02-13	56.040	57.300	55.825	56.260	52.459	813,418

← NewerPage 7 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.