Magna International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	56.040	57.300	55.825	56.260	52.459	813,418
2025-02-12	55.400	56.050	55.210	55.760	51.993	1,358,433
2025-02-11	55.240	56.160	55.240	56.020	52.236	480,493
2025-02-10	55.330	56.200	55.250	55.730	51.965	907,502
2025-02-07	54.960	55.560	54.250	55.150	51.424	1,520,294
2025-02-06	56.030	57.330	54.830	54.990	51.275	1,929,753
2025-02-05	54.050	55.910	53.250	55.910	52.133	3,042,943
2025-02-04	55.190	55.270	53.880	54.060	50.408	1,945,733
2025-02-03	53.440	54.980	51.340	54.060	50.408	4,286,767
2025-01-31	59.880	59.880	57.310	57.620	53.728	1,454,925
2025-01-30	59.500	60.280	59.490	60.080	56.021	1,756,457
2025-01-29	59.080	59.490	58.930	59.160	55.163	960,287
2025-01-28	59.380	59.470	58.610	59.160	55.163	1,102,090
2025-01-27	59.000	59.930	59.000	59.650	55.620	1,854,434
2025-01-24	58.750	59.260	58.620	59.000	55.014	1,465,313
2025-01-23	57.500	58.120	57.500	57.740	53.839	652,679
2025-01-22	58.650	58.840	57.510	57.560	53.672	915,872
2025-01-21	58.090	58.630	57.730	58.500	54.548	836,497
2025-01-20	58.330	58.610	58.200	58.350	54.408	191,002
2025-01-17	58.820	59.360	58.330	58.380	54.436	528,892
2025-01-16	58.900	59.040	58.050	58.400	54.455	425,370
2025-01-15	59.030	59.580	58.220	58.730	54.763	478,451
2025-01-14	58.580	58.810	57.480	58.060	54.138	998,289
2025-01-13	56.670	58.360	56.490	58.180	54.250	731,252
2025-01-10	56.890	57.030	56.050	57.010	53.159	1,923,767
2025-01-09	57.860	58.045	57.020	57.250	53.383	1,045,066
2025-01-08	59.480	59.520	57.680	58.000	54.082	656,074
2025-01-07	60.240	61.040	59.640	60.060	56.003	755,106
2025-01-06	60.270	61.110	59.810	59.980	55.928	596,870
2025-01-03	59.010	59.700	58.325	59.580	55.555	535,392
2025-01-02	60.520	60.960	59.330	59.450	55.434	759,622
2024-12-31	60.240	60.740	59.830	60.080	56.021	276,390
2024-12-30	60.610	60.610	59.340	59.910	55.863	607,772
2024-12-27	60.620	61.230	60.440	60.780	56.674	411,298
2024-12-24	60.330	60.980	59.960	60.980	56.861	156,945
2024-12-23	60.290	60.550	59.600	60.400	56.320	691,417
2024-12-20	59.000	61.200	59.000	60.690	56.590	1,850,828
2024-12-19	60.510	61.070	59.250	59.410	55.397	739,333
2024-12-18	62.120	63.490	60.560	60.580	56.488	1,229,759
2024-12-17	61.870	63.160	61.870	62.310	58.101	979,967
2024-12-16	62.990	63.260	62.190	62.370	58.157	1,658,912
2024-12-13	64.000	64.000	62.780	63.080	58.819	682,982
2024-12-12	63.850	64.330	63.460	63.890	59.574	1,273,706
2024-12-11	63.630	63.980	62.980	63.770	59.462	1,333,025
2024-12-10	65.500	65.990	64.060	64.760	60.385	1,414,982
2024-12-09	64.670	66.420	64.650	64.940	60.553	2,436,169
2024-12-06	65.270	65.610	63.770	64.100	59.770	1,050,105
2024-12-05	64.930	66.160	64.210	64.250	59.910	1,624,851
2024-12-04	64.540	65.460	63.800	64.410	60.059	1,378,723
2024-12-03	63.520	64.720	63.350	64.190	59.854	805,864
2024-12-02	63.750	64.270	63.460	63.600	59.304	2,525,404
2024-11-29	63.040	63.720	62.560	63.630	59.332	1,330,135
2024-11-28	63.050	63.130	62.670	62.780	58.539	511,731
2024-11-27	62.200	63.410	62.200	63.040	58.781	1,354,988
2024-11-26	63.740	63.970	61.845	61.980	57.793	1,754,058
2024-11-25	63.350	65.780	63.350	65.050	60.656	2,902,957
2024-11-22	61.650	63.460	61.300	63.050	58.791	894,436
2024-11-21	59.660	61.800	59.510	61.640	57.476	1,967,381
2024-11-20	59.570	59.870	58.830	59.680	55.648	1,344,111
2024-11-19	60.320	60.570	59.650	59.760	55.723	1,853,422

← NewerPage 8 of 21 · 1,256 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.