Canada Markets closed

Maxar Technologies Inc. (MAXR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
36.26+1.73 (+5.01%)
At close: 04:00PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202234.4236.2633.7636.2636.26108,500
Aug 11, 202233.5634.6132.8734.5334.53108,400
Aug 10, 202235.8635.8631.5033.4533.45361,600
Aug 09, 202237.1437.1436.1036.8536.8546,300
Aug 08, 202236.7037.4136.5336.9236.9237,800
Aug 05, 202236.0036.9635.9536.6436.6436,500
Aug 04, 202236.6537.0136.4436.4436.4440,900
Aug 03, 202236.4636.7535.8636.5736.5725,500
Aug 02, 202235.1136.6335.0936.1936.1947,700
Jul 29, 202234.4835.2834.0035.1535.1527,200
Jul 28, 202234.0334.5333.3034.1634.1629,400
Jul 27, 202233.0533.9433.0533.7933.7921,000
Jul 26, 202233.5833.6932.8432.9132.9124,000
Jul 25, 202233.3834.3733.0033.9733.9724,300
Jul 22, 202234.4934.4933.0133.4733.4738,000
Jul 21, 202234.1834.3333.6534.2034.2031,300
Jul 20, 202233.0334.2933.0334.2234.2237,100
Jul 19, 202232.3233.7232.3233.4733.4747,800
Jul 18, 202231.9533.0531.6231.7731.7752,100
Jul 15, 202231.8632.2731.1231.8331.8327,900
Jul 14, 202232.0932.1730.9231.5231.5239,200
Jul 13, 202232.4532.8331.8732.1732.1722,000
Jul 12, 202232.4033.3632.4032.9332.9342,100
Jul 11, 202233.6733.9332.4232.5232.5237,500
Jul 08, 202234.5134.7333.7933.9633.9636,700
Jul 07, 202233.9734.8533.5334.6934.6937,900
Jul 06, 202233.6734.3433.0833.5333.5343,700
Jul 05, 202233.9534.1432.1634.1034.10100,400
Jul 04, 202233.6634.5733.2434.4434.4442,200
Jun 30, 202232.5034.1432.0533.4733.47539,000
Jun 29, 202234.2134.2132.3433.4733.4793,700
Jun 28, 202234.9535.8334.2934.2934.2990,000
Jun 27, 202235.8436.2434.7534.9134.9181,800
Jun 24, 202234.7735.7434.6635.5235.5283,900
Jun 23, 202234.3834.8033.2034.6134.6166,000
Jun 22, 202233.7435.2633.7434.4634.4634,300
Jun 21, 202234.1234.8733.3034.5434.5467,000
Jun 20, 202232.2033.4832.1633.1233.1210,300
Jun 17, 202231.9933.1031.6832.7132.7133,700
Jun 16, 202233.3033.3031.2631.5831.5850,700
Jun 15, 202234.3034.6533.7033.9933.9957,100
Jun 14, 202234.3634.6033.0633.8633.8653,200
Jun 13, 202233.0834.4332.6634.2134.2154,300
Jun 10, 202236.2136.3534.5734.6034.6061,200
Jun 09, 202236.8937.2236.1436.2436.2428,800
Jun 08, 202237.7037.9136.7037.1037.1063,700
Jun 07, 202237.4538.2237.2537.8537.8566,400
Jun 06, 202238.1538.6537.6737.8637.8640,700
Jun 03, 202238.0438.0437.4537.8637.8643,100
Jun 02, 202237.7538.4737.3238.4338.4341,500
Jun 01, 202238.2938.6036.2737.2837.2851,800
May 31, 202238.6138.6137.3937.7937.7956,100
May 30, 202239.0839.3739.0839.0839.086,500
May 27, 202238.0239.4338.0239.0739.0780,600
May 26, 202237.3139.1237.3138.0338.0396,200
May 25, 202231.0138.0031.0136.9436.94361,700
May 24, 202232.6732.7930.9731.3231.32115,300
May 20, 202234.6135.1832.3833.1933.1976,600
May 19, 202234.6935.3234.1834.4134.4170,800
May 18, 202236.0837.0634.8135.1735.1766,900
May 17, 202235.6037.0033.5436.5736.57130,700
May 16, 202237.5538.4837.1937.4437.4457,700
May 13, 202236.4737.9836.4737.5937.5961,400
May 12, 202235.6436.9334.9436.0636.06149,900
May 11, 202237.9938.8136.0836.2136.21111,500
May 10, 202237.6538.3435.2237.5937.59134,900
May 09, 202240.5040.5337.2037.6237.62130,100
May 06, 202242.4442.8941.0341.4241.4293,900
May 05, 202243.3243.7142.1842.8942.8954,600
May 04, 202242.7544.1741.7344.0144.0160,600
May 03, 202241.8743.2441.8742.6942.6945,600
May 02, 202241.3642.7241.2042.5742.5752,400
Apr 29, 202242.6743.5041.2441.4441.4455,300
Apr 28, 202242.9143.6241.5242.8842.8853,500
Apr 27, 202243.4343.8442.4342.7842.7850,700
Apr 26, 202244.0144.0943.2443.4043.4038,100
Apr 25, 202243.8544.8443.1444.5444.5458,600
Apr 22, 202243.9145.3443.3843.8143.8159,900
Apr 21, 202247.5148.5043.4243.9043.90141,500
Apr 20, 202249.8649.8647.0647.4547.4578,900
Apr 19, 202249.1851.1148.4649.4849.4891,700
Apr 18, 202249.0049.1447.9448.8448.8453,300
Apr 14, 202248.2549.4748.2549.1449.1458,300
Apr 13, 202248.1749.0348.1548.2448.2438,400
Apr 12, 202247.9949.1047.5247.9247.9287,000
Apr 11, 202246.1047.7045.8147.2047.2057,700
Apr 08, 202247.6747.8146.1946.5446.5450,000
Apr 07, 202247.9948.4147.3447.6847.6856,800
Apr 06, 202247.6748.0046.5047.7947.7959,900
Apr 05, 202248.7149.5547.9548.5048.5047,900
Apr 04, 202248.7648.9547.3048.8548.8541,100
Apr 01, 202249.4149.6947.3048.6348.6398,800
Mar 31, 202249.4050.3948.7749.1949.1992,400
Mar 30, 202248.1649.2547.9649.2549.2577,200
Mar 29, 202248.4248.5546.5948.2148.2176,700
Mar 28, 202248.1848.9747.4648.0948.0963,800
Mar 25, 202248.7449.4047.9848.2048.2077,800
Mar 24, 202246.5848.4646.5848.4348.4387,100
Mar 23, 202246.7848.1846.3846.6046.6098,900
Mar 22, 202245.1446.9344.8646.7346.7399,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...