MAGNA INTL INC

Ticker: MGA CUSIP: 559222401 Class: COM

GUARDIAN CAPITAL LP's Holding History (CIK: 0001224324)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 71,945 Value ($000) $3,837 Avg Close $48.87 Range $43.11 - $55.42

Q3 2025

Shares 66,445 Value ($000) $3,149 Avg Close $43.84 Range $38.07 - $47.79

Q2 2025

Shares 66,445 Value ($000) $2,563 Avg Close $34.70 Range $29.66 - $38.61

Q1 2025

Shares 558,111 Value ($000) $18,966 Avg Close $37.18 Range $32.48 - $41.09

Q4 2024

Shares 695,980 Value ($000) $29,074 Avg Close $41.14 Range $37.54 - $45.48

Q3 2024

Shares 55,545 Value ($000) $2,281 Avg Close $39.57 Range $35.80 - $43.74

Q2 2024

Shares 55,545 Value ($000) $2,328 Avg Close $43.79 Range $38.45 - $50.69

Q1 2024

Shares 50,045 Value ($000) $2,729 Avg Close $51.18 Range $48.40 - $55.03

Q4 2023

Shares 47,045 Value ($000) $2,793 Avg Close $49.65 Range $42.82 - $55.76

Q3 2023

Shares 47,045 Value ($000) $2,533 Avg Close $53.18 Range $47.82 - $59.34

Q2 2023

Shares 47,045 Value ($000) $2,659 Avg Close $47.99 Range $43.81 - $52.06

Q1 2023

Shares 832,773 Value ($000) $44,545 Avg Close $51.91 Range $44.57 - $61.60

Q4 2022

Shares 910,824 Value ($000) $51,129 Avg Close $50.03 Range $40.44 - $57.06

Q3 2022

Shares 1,096,742 Value ($000) $52,307 Avg Close $51.49 Range $41.74 - $58.19

Q2 2022

Shares 1,118,654 Value ($000) $61,294 Avg Close $53.49 Range $47.18 - $59.30

Q1 2022

Shares 1,703,197 Value ($000) $109,442 Avg Close $64.48 Range $47.72 - $78.32

Q4 2021

Shares 2,336,234 Value ($000) $189,299 Avg Close $70.50 Range $64.44 - $77.79

Q3 2021

Shares 1,820,359 Value ($000) $136,967 Avg Close $70.94 Range $62.81 - $81.70

Q2 2021

Shares 1,625,291 Value ($000) $150,638 Avg Close $81.78 Range $74.96 - $89.69

Q1 2021

Shares 1,619,289 Value ($000) $179,223 Avg Close $69.28 Range $58.19 - $81.66

Q4 2020

Shares 1,939,903 Value ($000) $137,209 Avg Close $50.00 Range $38.63 - $64.46

Q3 2020

Shares 2,139,645 Value ($000) $97,600 Avg Close $40.55 Range $36.24 - $45.27

Q2 2020

Shares 2,255,045 Value ($000) $100,103 Avg Close $33.01 Range $23.96 - $40.60

Q1 2020

Shares 496,434 Value ($000) $15,664 Avg Close $38.10 Range $18.92 - $45.90

Q4 2019

Shares 32,095 Value ($000) $1,762 Avg Close $44.52 Range $40.11 - $46.76

Q3 2019

Shares 29,995 Value ($000) $1,600 Avg Close $40.64 Range $37.61 - $44.76

Q2 2019

Shares 710,720 Value ($000) $35,439 Avg Close $39.93 Range $34.55 - $45.89

Q1 2019

Shares 517,558 Value ($000) $25,227 Avg Close $40.44 Range $35.23 - $44.10

Q4 2018

Shares 507,048 Value ($000) $23,006 Avg Close $38.61 Range $34.32 - $46.00

Q3 2018

Shares 1,184,634 Value ($000) $62,180 Avg Close $44.46 Range $40.82 - $48.73

Q2 2018

Shares 965,092 Value ($000) $56,140 Avg Close $48.93 Range $42.40 - $53.06

Q1 2018

Shares 966,476 Value ($000) $54,356 Avg Close $43.73 Range $39.69 - $46.88

Q4 2017

Shares 976,230 Value ($000) $55,593 Avg Close $42.84 Range $40.08 - $45.38

Q3 2017

Shares 968,591 Value ($000) $51,555 Avg Close $37.56 Range $35.07 - $41.79

Q2 2017

Shares 988,869 Value ($000) $45,753 Avg Close $33.47 Range $30.35 - $36.02

Q1 2017

Shares 1,213,400 Value ($000) $52,276 Avg Close $33.44 Range $31.94 - $35.25

Q4 2016

Shares 1,633,005 Value ($000) $70,905 Avg Close $31.97 Range $27.90 - $36.04

Q3 2016

Shares 1,258,969 Value ($000) $54,056 Avg Close $29.77 Range $24.70 - $32.80

Q2 2016

Shares 1,696,043 Value ($000) $59,125 Avg Close $30.27 Range $25.08 - $32.71

Q1 2016

Shares 2,947,719 Value ($000) $126,876 Avg Close $27.76 Range $22.64 - $32.59

Q4 2015

Shares 1,554,394 Value ($000) $63,029 Avg Close $34.55 Range $30.01 - $39.93

Q3 2015

Shares 2,465,814 Value ($000) $117,841 Avg Close $38.22 Range $31.54 - $42.49

Q2 2015

Shares 2,786,365 Value ($000) $156,585 Avg Close $40.93 Range $36.97 - $43.82

Q1 2015

Shares 2,811,209 Value ($000) $150,080 Avg Close $37.70 Range $33.12 - $40.67

Q4 2014

Shares 1,674,006 Value ($000) $181,657 Avg Close $36.91 Range $30.04 - $40.94

Q3 2014

Shares 1,806,126 Value ($000) $171,298 Avg Close $39.87 Range $34.34 - $41.72

Q2 2014

Shares 1,850,283 Value ($000) $199,067 Avg Close $36.88 Range $33.76 - $39.64

Q1 2014

Shares 1,922,862 Value ($000) $184,893 Avg Close $32.04 Range $28.81 - $35.41

Q4 2013

Shares 2,259,207 Value ($000) $185,010 Avg Close $29.74 Range $27.31 - $31.87

Q3 2013

Shares 2,573,177 Value ($000) $212,534 Avg Close $28.06 Range $25.49 - $30.54

Q2 2013

Shares 2,712,759 Value ($000) $193,186 Avg Close $22.60 Range $19.35 - $25.73

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	71,945	$3,837	$48.87	$43.11 - $55.42
Q3 2025	66,445	$3,149	$43.84	$38.07 - $47.79
Q2 2025	66,445	$2,563	$34.70	$29.66 - $38.61
Q1 2025	558,111	$18,966	$37.18	$32.48 - $41.09
Q4 2024	695,980	$29,074	$41.14	$37.54 - $45.48
Q3 2024	55,545	$2,281	$39.57	$35.80 - $43.74
Q2 2024	55,545	$2,328	$43.79	$38.45 - $50.69
Q1 2024	50,045	$2,729	$51.18	$48.40 - $55.03
Q4 2023	47,045	$2,793	$49.65	$42.82 - $55.76
Q3 2023	47,045	$2,533	$53.18	$47.82 - $59.34
Q2 2023	47,045	$2,659	$47.99	$43.81 - $52.06
Q1 2023	832,773	$44,545	$51.91	$44.57 - $61.60
Q4 2022	910,824	$51,129	$50.03	$40.44 - $57.06
Q3 2022	1,096,742	$52,307	$51.49	$41.74 - $58.19
Q2 2022	1,118,654	$61,294	$53.49	$47.18 - $59.30
Q1 2022	1,703,197	$109,442	$64.48	$47.72 - $78.32
Q4 2021	2,336,234	$189,299	$70.50	$64.44 - $77.79
Q3 2021	1,820,359	$136,967	$70.94	$62.81 - $81.70
Q2 2021	1,625,291	$150,638	$81.78	$74.96 - $89.69
Q1 2021	1,619,289	$179,223	$69.28	$58.19 - $81.66
Q4 2020	1,939,903	$137,209	$50.00	$38.63 - $64.46
Q3 2020	2,139,645	$97,600	$40.55	$36.24 - $45.27
Q2 2020	2,255,045	$100,103	$33.01	$23.96 - $40.60
Q1 2020	496,434	$15,664	$38.10	$18.92 - $45.90
Q4 2019	32,095	$1,762	$44.52	$40.11 - $46.76
Q3 2019	29,995	$1,600	$40.64	$37.61 - $44.76
Q2 2019	710,720	$35,439	$39.93	$34.55 - $45.89
Q1 2019	517,558	$25,227	$40.44	$35.23 - $44.10
Q4 2018	507,048	$23,006	$38.61	$34.32 - $46.00
Q3 2018	1,184,634	$62,180	$44.46	$40.82 - $48.73
Q2 2018	965,092	$56,140	$48.93	$42.40 - $53.06
Q1 2018	966,476	$54,356	$43.73	$39.69 - $46.88
Q4 2017	976,230	$55,593	$42.84	$40.08 - $45.38
Q3 2017	968,591	$51,555	$37.56	$35.07 - $41.79
Q2 2017	988,869	$45,753	$33.47	$30.35 - $36.02
Q1 2017	1,213,400	$52,276	$33.44	$31.94 - $35.25
Q4 2016	1,633,005	$70,905	$31.97	$27.90 - $36.04
Q3 2016	1,258,969	$54,056	$29.77	$24.70 - $32.80
Q2 2016	1,696,043	$59,125	$30.27	$25.08 - $32.71
Q1 2016	2,947,719	$126,876	$27.76	$22.64 - $32.59
Q4 2015	1,554,394	$63,029	$34.55	$30.01 - $39.93
Q3 2015	2,465,814	$117,841	$38.22	$31.54 - $42.49
Q2 2015	2,786,365	$156,585	$40.93	$36.97 - $43.82
Q1 2015	2,811,209	$150,080	$37.70	$33.12 - $40.67
Q4 2014	1,674,006	$181,657	$36.91	$30.04 - $40.94
Q3 2014	1,806,126	$171,298	$39.87	$34.34 - $41.72
Q2 2014	1,850,283	$199,067	$36.88	$33.76 - $39.64
Q1 2014	1,922,862	$184,893	$32.04	$28.81 - $35.41
Q4 2013	2,259,207	$185,010	$29.74	$27.31 - $31.87
Q3 2013	2,573,177	$212,534	$28.06	$25.49 - $30.54
Q2 2013	2,712,759	$193,186	$22.60	$19.35 - $25.73