Magna International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 62.030 | 62.810 | 61.260 | 61.300 | 57.159 | 2,803,841 |
| 2024-11-15 | 61.350 | 62.020 | 61.010 | 61.880 | 57.700 | 1,300,244 |
| 2024-11-14 | 62.100 | 62.950 | 61.850 | 62.000 | 57.189 | 1,058,993 |
| 2024-11-13 | 61.560 | 62.170 | 61.250 | 61.860 | 57.060 | 685,820 |
| 2024-11-12 | 61.500 | 62.190 | 60.900 | 61.570 | 56.792 | 2,095,588 |
| 2024-11-11 | 60.740 | 62.120 | 60.680 | 61.750 | 56.958 | 940,985 |
| 2024-11-08 | 59.560 | 60.495 | 59.180 | 60.380 | 55.694 | 2,120,042 |
| 2024-11-07 | 58.680 | 60.450 | 58.580 | 59.820 | 55.178 | 2,331,322 |
| 2024-11-06 | 59.180 | 59.980 | 57.900 | 58.690 | 54.136 | 1,244,993 |
| 2024-11-05 | 58.520 | 59.150 | 57.950 | 58.900 | 54.329 | 1,582,064 |
| 2024-11-04 | 58.970 | 59.300 | 58.210 | 58.610 | 54.062 | 1,560,696 |
| 2024-11-01 | 58.690 | 59.850 | 57.470 | 58.540 | 53.997 | 2,671,419 |
| 2024-10-31 | 57.350 | 57.350 | 54.840 | 54.970 | 50.704 | 1,521,065 |
| 2024-10-30 | 57.520 | 58.210 | 57.170 | 57.450 | 52.992 | 650,051 |
| 2024-10-29 | 58.580 | 58.790 | 57.330 | 57.900 | 53.407 | 1,261,680 |
| 2024-10-28 | 58.620 | 59.730 | 58.350 | 59.680 | 55.049 | 1,241,040 |
| 2024-10-25 | 58.710 | 59.030 | 58.110 | 58.350 | 53.822 | 706,212 |
| 2024-10-24 | 58.980 | 59.500 | 57.480 | 58.350 | 53.822 | 1,095,372 |
| 2024-10-23 | 57.630 | 58.370 | 57.350 | 58.250 | 53.730 | 986,151 |
| 2024-10-22 | 57.850 | 58.150 | 57.350 | 57.940 | 53.444 | 516,665 |
| 2024-10-21 | 59.800 | 60.000 | 57.810 | 57.920 | 53.425 | 2,192,830 |
| 2024-10-18 | 59.600 | 61.060 | 59.585 | 60.060 | 55.399 | 1,636,029 |
| 2024-10-17 | 57.450 | 58.520 | 57.030 | 58.350 | 53.822 | 1,242,683 |
| 2024-10-16 | 56.960 | 57.750 | 56.960 | 57.280 | 52.835 | 708,513 |
| 2024-10-15 | 56.670 | 57.430 | 56.370 | 56.610 | 52.217 | 1,144,052 |
| 2024-10-11 | 56.660 | 57.730 | 56.660 | 57.010 | 52.586 | 482,728 |
| 2024-10-10 | 56.070 | 56.940 | 55.990 | 56.740 | 52.337 | 876,611 |
| 2024-10-09 | 55.100 | 56.690 | 55.100 | 56.560 | 52.171 | 680,653 |
| 2024-10-08 | 55.810 | 55.940 | 54.790 | 55.290 | 50.999 | 648,091 |
| 2024-10-07 | 55.470 | 55.960 | 55.300 | 55.850 | 51.516 | 1,119,422 |
| 2024-10-04 | 55.540 | 55.860 | 55.370 | 55.750 | 51.424 | 415,135 |
| 2024-10-03 | 54.990 | 55.090 | 53.950 | 54.750 | 50.501 | 719,700 |
| 2024-10-02 | 55.210 | 56.130 | 55.210 | 55.720 | 51.396 | 476,950 |
| 2024-10-01 | 55.320 | 55.650 | 54.660 | 55.270 | 50.981 | 678,829 |
| 2024-09-30 | 56.290 | 57.060 | 55.030 | 55.480 | 51.175 | 1,110,870 |
| 2024-09-27 | 57.750 | 58.725 | 57.500 | 57.750 | 53.269 | 878,963 |
| 2024-09-26 | 55.370 | 57.370 | 55.200 | 56.840 | 52.429 | 1,260,935 |
| 2024-09-25 | 56.470 | 56.880 | 54.210 | 54.380 | 50.160 | 1,046,676 |
| 2024-09-24 | 57.260 | 57.700 | 57.250 | 57.530 | 53.066 | 746,900 |
| 2024-09-23 | 57.010 | 57.480 | 56.490 | 56.960 | 52.540 | 517,216 |
| 2024-09-20 | 57.300 | 57.320 | 56.350 | 56.930 | 52.512 | 2,211,744 |
| 2024-09-19 | 57.220 | 58.180 | 57.080 | 57.640 | 53.167 | 724,135 |
| 2024-09-18 | 56.060 | 57.440 | 55.650 | 56.230 | 51.867 | 1,115,413 |
| 2024-09-17 | 55.000 | 56.540 | 54.810 | 56.030 | 51.682 | 780,455 |
| 2024-09-16 | 54.860 | 54.940 | 54.080 | 54.530 | 50.298 | 612,499 |
| 2024-09-13 | 53.990 | 54.900 | 53.990 | 54.650 | 50.409 | 649,473 |
| 2024-09-12 | 53.330 | 53.660 | 52.890 | 53.530 | 49.376 | 963,401 |
| 2024-09-11 | 52.510 | 53.440 | 52.020 | 53.320 | 49.182 | 1,558,329 |
| 2024-09-10 | 52.990 | 53.000 | 51.790 | 52.590 | 48.509 | 1,362,274 |
| 2024-09-09 | 53.610 | 54.290 | 53.380 | 53.860 | 49.680 | 2,099,309 |
| 2024-09-06 | 54.700 | 55.000 | 53.000 | 53.390 | 49.247 | 1,266,775 |
| 2024-09-05 | 55.480 | 56.340 | 54.280 | 54.700 | 50.455 | 1,121,312 |
| 2024-09-04 | 55.380 | 56.600 | 55.380 | 56.180 | 51.820 | 748,692 |
| 2024-09-03 | 56.270 | 56.670 | 55.300 | 55.510 | 51.202 | 1,950,389 |
| 2024-08-30 | 56.300 | 56.660 | 55.980 | 56.640 | 52.245 | 1,436,275 |
| 2024-08-29 | 56.810 | 56.970 | 56.160 | 56.200 | 51.839 | 2,309,392 |
| 2024-08-28 | 56.970 | 57.370 | 56.100 | 56.390 | 52.014 | 1,553,316 |
| 2024-08-27 | 57.350 | 57.660 | 56.820 | 57.120 | 52.687 | 1,318,839 |
| 2024-08-26 | 57.600 | 58.260 | 57.070 | 57.720 | 53.241 | 2,443,980 |
| 2024-08-23 | 56.490 | 58.180 | 56.210 | 57.510 | 53.047 | 1,351,744 |
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.