Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,202.02 -719.20 (-1.13%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Magna International Inc. (MG.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 66.63 | 67.45 | 66.63 | 67.15 | 67.15 | 505,400 |
| 25 Apr 2024 | 66.76 | 66.76 | 65.90 | 66.54 | 66.54 | 1,064,600 |
| 24 Apr 2024 | 68.09 | 68.74 | 67.19 | 67.42 | 67.42 | 1,018,700 |
| 23 Apr 2024 | 67.63 | 68.10 | 67.22 | 67.97 | 67.97 | 1,095,500 |
| 22 Apr 2024 | 66.86 | 67.72 | 66.42 | 67.56 | 67.56 | 808,200 |
| 19 Apr 2024 | 65.50 | 66.56 | 65.45 | 66.45 | 66.45 | 441,700 |
| 18 Apr 2024 | 66.37 | 66.37 | 65.31 | 65.87 | 65.87 | 1,156,800 |
| 17 Apr 2024 | 67.63 | 67.66 | 65.70 | 65.88 | 65.88 | 1,054,900 |
| 16 Apr 2024 | 67.99 | 68.26 | 66.80 | 67.40 | 67.40 | 690,600 |
| 15 Apr 2024 | 68.84 | 69.15 | 67.94 | 68.41 | 68.41 | 679,500 |
| 12 Apr 2024 | 69.87 | 69.87 | 68.66 | 68.68 | 68.68 | 512,500 |
| 11 Apr 2024 | 69.72 | 70.27 | 68.94 | 70.16 | 70.16 | 707,800 |
| 10 Apr 2024 | 70.83 | 71.16 | 69.14 | 69.28 | 69.28 | 645,200 |
| 09 Apr 2024 | 71.19 | 72.16 | 71.13 | 71.83 | 71.83 | 547,300 |
| 08 Apr 2024 | 71.34 | 72.33 | 71.15 | 71.33 | 71.33 | 464,400 |
| 05 Apr 2024 | 70.60 | 71.28 | 70.40 | 70.90 | 70.90 | 403,400 |
| 04 Apr 2024 | 71.93 | 72.26 | 70.66 | 70.88 | 70.88 | 552,000 |
| 03 Apr 2024 | 71.00 | 71.33 | 70.58 | 71.10 | 71.10 | 448,400 |
| 02 Apr 2024 | 71.50 | 71.95 | 70.77 | 71.55 | 71.55 | 494,700 |
| 01 Apr 2024 | 73.11 | 73.48 | 72.08 | 72.38 | 72.38 | 413,500 |
| 28 Mar 2024 | 73.95 | 74.29 | 73.41 | 73.79 | 73.79 | 1,333,600 |
| 27 Mar 2024 | 73.18 | 74.00 | 72.59 | 73.99 | 73.99 | 554,700 |
| 26 Mar 2024 | 72.56 | 73.42 | 72.41 | 72.70 | 72.70 | 682,700 |
| 25 Mar 2024 | 73.65 | 74.65 | 72.43 | 72.77 | 72.77 | 954,500 |
| 22 Mar 2024 | 75.58 | 75.93 | 74.42 | 74.62 | 74.62 | 441,800 |
| 21 Mar 2024 | 74.25 | 75.93 | 74.09 | 75.57 | 75.57 | 721,000 |
| 20 Mar 2024 | 71.44 | 74.26 | 71.42 | 74.11 | 74.11 | 667,700 |
| 19 Mar 2024 | 71.16 | 72.11 | 71.16 | 71.40 | 71.40 | 585,600 |
| 18 Mar 2024 | 71.41 | 71.80 | 70.85 | 71.09 | 71.09 | 442,000 |
| 15 Mar 2024 | 70.36 | 71.63 | 70.36 | 71.10 | 71.10 | 2,225,800 |
| 14 Mar 2024 | 72.52 | 72.53 | 70.27 | 70.46 | 70.46 | 779,100 |
| 13 Mar 2024 | 72.07 | 73.15 | 72.05 | 72.64 | 72.64 | 825,400 |
| 12 Mar 2024 | 73.16 | 73.33 | 72.19 | 72.35 | 72.35 | 888,800 |
| 11 Mar 2024 | 72.82 | 73.42 | 72.64 | 72.97 | 72.97 | 498,800 |
| 08 Mar 2024 | 73.83 | 74.67 | 73.43 | 73.55 | 73.55 | 501,600 |
| 07 Mar 2024 | 73.52 | 74.07 | 73.34 | 73.65 | 73.65 | 472,000 |
| 06 Mar 2024 | 73.88 | 74.08 | 72.85 | 73.32 | 73.32 | 1,155,100 |
| 05 Mar 2024 | 73.60 | 73.75 | 72.92 | 73.51 | 73.51 | 3,095,300 |
| 04 Mar 2024 | 73.10 | 73.77 | 72.90 | 73.55 | 73.55 | 945,500 |
| 01 Mar 2024 | 75.21 | 75.21 | 72.82 | 73.25 | 73.25 | 610,800 |
| 29 Feb 2024 | 74.95 | 75.24 | 73.84 | 74.78 | 74.78 | 2,005,100 |
| 28 Feb 2024 | 73.79 | 74.67 | 73.50 | 74.48 | 74.48 | 1,517,500 |
| 27 Feb 2024 | 72.22 | 74.54 | 72.22 | 74.06 | 74.06 | 3,625,100 |
| 26 Feb 2024 | 73.16 | 73.82 | 71.67 | 72.01 | 72.01 | 1,394,700 |
| 23 Feb 2024 | 73.71 | 74.13 | 73.19 | 73.37 | 73.37 | 4,209,100 |
| 22 Feb 2024 | 73.34 | 74.23 | 73.07 | 73.63 | 73.63 | 1,613,300 |
| 22 Feb 2024 | 0.641 Dividend | |||||
| 21 Feb 2024 | 73.34 | 73.91 | 72.70 | 73.45 | 72.81 | 2,751,600 |
| 20 Feb 2024 | 74.47 | 74.47 | 72.54 | 73.43 | 72.79 | 3,327,000 |
| 16 Feb 2024 | 74.90 | 74.98 | 73.55 | 74.11 | 73.46 | 2,974,700 |
| 15 Feb 2024 | 73.76 | 75.20 | 73.75 | 74.93 | 74.28 | 4,143,100 |
| 14 Feb 2024 | 74.10 | 74.65 | 73.25 | 73.33 | 72.69 | 1,364,500 |
| 13 Feb 2024 | 73.25 | 73.59 | 72.20 | 73.13 | 72.49 | 1,113,200 |
| 12 Feb 2024 | 72.50 | 74.97 | 72.50 | 74.84 | 74.19 | 1,895,400 |
| 09 Feb 2024 | 75.05 | 76.16 | 72.31 | 73.58 | 72.94 | 1,332,800 |
| 08 Feb 2024 | 79.10 | 79.17 | 77.66 | 78.90 | 78.21 | 1,558,000 |
| 07 Feb 2024 | 79.03 | 79.98 | 78.22 | 78.83 | 78.14 | 644,800 |
| 06 Feb 2024 | 76.67 | 78.99 | 76.60 | 78.80 | 78.11 | 948,300 |
| 05 Feb 2024 | 76.03 | 77.10 | 75.82 | 76.82 | 76.15 | 939,600 |
| 02 Feb 2024 | 76.72 | 77.10 | 75.86 | 76.70 | 76.03 | 562,300 |
| 01 Feb 2024 | 76.82 | 77.85 | 75.90 | 77.03 | 76.36 | 700,600 |
| 31 Jan 2024 | 75.99 | 77.63 | 75.71 | 76.41 | 75.74 | 742,900 |
| 30 Jan 2024 | 76.02 | 76.78 | 75.47 | 76.37 | 75.70 | 433,500 |
| 29 Jan 2024 | 74.68 | 76.10 | 74.68 | 75.88 | 75.22 | 1,328,500 |
| 26 Jan 2024 | 74.98 | 75.97 | 74.85 | 74.93 | 74.28 | 330,800 |
| 25 Jan 2024 | 74.25 | 74.90 | 73.97 | 74.60 | 73.95 | 656,800 |
| 24 Jan 2024 | 75.93 | 76.27 | 74.22 | 74.42 | 73.77 | 1,063,300 |
| 23 Jan 2024 | 75.81 | 76.25 | 74.80 | 75.43 | 74.77 | 837,900 |
| 22 Jan 2024 | 73.21 | 75.24 | 73.16 | 75.08 | 74.42 | 664,700 |
| 19 Jan 2024 | 72.75 | 73.61 | 71.90 | 73.29 | 72.65 | 492,800 |
| 18 Jan 2024 | 73.69 | 73.98 | 72.49 | 72.81 | 72.17 | 700,600 |
| 17 Jan 2024 | 72.53 | 73.04 | 71.61 | 72.88 | 72.24 | 425,400 |
| 16 Jan 2024 | 73.00 | 74.23 | 72.33 | 74.16 | 73.51 | 684,000 |
| 15 Jan 2024 | 73.83 | 74.17 | 72.90 | 73.35 | 72.71 | 236,000 |
| 12 Jan 2024 | 76.36 | 76.97 | 74.38 | 74.41 | 73.76 | 460,400 |
| 11 Jan 2024 | 75.87 | 76.32 | 75.05 | 76.17 | 75.51 | 611,500 |
| 10 Jan 2024 | 75.87 | 76.39 | 75.25 | 75.98 | 75.32 | 441,200 |
| 09 Jan 2024 | 75.91 | 76.61 | 75.32 | 75.34 | 74.68 | 349,900 |
| 08 Jan 2024 | 74.97 | 76.53 | 74.75 | 76.52 | 75.85 | 388,600 |
| 05 Jan 2024 | 74.20 | 75.62 | 74.00 | 74.88 | 74.23 | 532,800 |
| 04 Jan 2024 | 73.78 | 74.80 | 73.04 | 74.52 | 73.87 | 411,800 |
| 03 Jan 2024 | 76.53 | 76.72 | 73.88 | 74.46 | 73.81 | 639,600 |
| 02 Jan 2024 | 77.83 | 79.20 | 77.52 | 78.89 | 78.20 | 338,400 |
| 29 Dec 2023 | 78.50 | 79.23 | 78.01 | 78.29 | 77.61 | 431,600 |
| 28 Dec 2023 | 78.35 | 78.96 | 78.19 | 78.79 | 78.10 | 223,200 |
| 27 Dec 2023 | 78.01 | 79.70 | 78.01 | 78.72 | 78.03 | 861,200 |
| 22 Dec 2023 | 77.99 | 78.69 | 77.68 | 78.26 | 77.58 | 622,600 |
| 21 Dec 2023 | 77.59 | 78.47 | 77.25 | 78.18 | 77.50 | 373,100 |
| 20 Dec 2023 | 77.53 | 78.83 | 76.78 | 76.85 | 76.18 | 1,317,700 |
| 19 Dec 2023 | 75.54 | 77.63 | 75.45 | 77.56 | 76.88 | 675,300 |
| 18 Dec 2023 | 75.86 | 76.58 | 75.41 | 76.43 | 75.76 | 576,400 |
| 15 Dec 2023 | 78.29 | 78.85 | 75.70 | 75.78 | 75.12 | 2,437,300 |
| 14 Dec 2023 | 74.90 | 79.04 | 74.77 | 78.54 | 77.85 | 1,245,300 |
| 13 Dec 2023 | 73.88 | 74.16 | 71.50 | 74.11 | 73.46 | 779,400 |
| 12 Dec 2023 | 74.31 | 74.97 | 73.17 | 74.50 | 73.85 | 1,163,800 |
| 11 Dec 2023 | 74.18 | 75.31 | 73.97 | 74.67 | 74.02 | 1,653,100 |
| 08 Dec 2023 | 74.09 | 75.12 | 73.87 | 74.63 | 73.98 | 692,600 |
| 07 Dec 2023 | 74.87 | 74.92 | 73.95 | 74.44 | 73.79 | 858,800 |
| 06 Dec 2023 | 75.08 | 76.27 | 74.72 | 74.77 | 74.12 | 443,800 |
| 05 Dec 2023 | 75.27 | 76.03 | 74.32 | 74.35 | 73.70 | 935,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.