Canada markets open in 49 minutes

Maxar Technologies Inc. (MAXR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
32.92+0.13 (+0.40%)
At close: 03:59PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202232.7633.0031.8432.9232.9265,100
Dec 06, 202234.0534.3632.6132.7932.7940,900
Dec 05, 202234.6135.2233.9634.1334.1354,300
Dec 02, 202233.1034.6332.9034.6334.6360,400
Dec 01, 202232.6333.4632.6333.2733.2742,500
Nov 30, 202231.1632.5730.9932.5732.5775,900
Nov 29, 202231.2231.5531.0231.3031.3061,400
Nov 28, 202231.1531.3630.6130.9930.9951,700
Nov 25, 202230.8031.9930.4631.6331.6357,600
Nov 24, 202231.4831.4830.8330.8630.8611,900
Nov 23, 202234.5634.5629.7030.8130.81464,700
Nov 22, 202235.6035.6434.6534.8134.8146,700
Nov 21, 202235.1036.6035.1035.8235.8284,300
Nov 18, 202234.9935.5034.7935.3835.3847,300
Nov 17, 202232.7634.4632.7134.4234.4235,100
Nov 16, 202233.8834.0333.2233.5233.5231,700
Nov 15, 202234.0335.1333.9934.3934.3937,400
Nov 14, 202235.0135.0133.5633.6333.6335,900
Nov 11, 202234.8036.0334.7734.9334.9373,600
Nov 10, 202233.3935.0032.8334.8334.8383,400
Nov 09, 202232.9033.1732.1332.2132.2140,300
Nov 08, 202233.0033.3331.9932.9532.9566,800
Nov 07, 202230.7333.1130.5433.1033.1079,000
Nov 04, 202229.2930.7727.1430.6930.69114,700
Nov 03, 202228.3028.8928.1528.2428.2439,000
Nov 02, 202230.4830.4828.6928.8128.8135,700
Nov 01, 202231.0431.0430.3930.5330.5316,300
Oct 31, 202230.7431.1030.3030.4430.4446,100
Oct 28, 202229.4730.6329.4730.6330.6333,600
Oct 27, 202229.6030.0229.3229.4229.4230,800
Oct 26, 202229.4029.8729.2729.3029.3039,700
Oct 25, 202228.0029.2328.0029.0529.0543,700
Oct 24, 202228.0328.3227.7828.1228.1223,800
Oct 21, 202227.9728.0427.0627.9327.9343,100
Oct 20, 202228.1728.5327.7227.8227.8228,900
Oct 19, 202228.4628.6527.7428.1428.1425,500
Oct 18, 202228.3528.8628.3328.6528.6545,100
Oct 17, 202227.2127.9227.2127.8027.8044,000
Oct 14, 202227.2827.6926.1426.3626.3646,300
Oct 13, 202225.8427.1825.4627.1227.1257,300
Oct 12, 202227.0627.0626.0026.2926.2934,500
Oct 11, 202227.6927.8926.7527.0727.0753,100
Oct 07, 202228.5628.5627.7328.2928.2931,500
Oct 06, 202228.9929.7028.6529.0329.0377,400
Oct 05, 202228.9429.6628.8229.1929.1960,600
Oct 04, 202227.7129.5027.7029.5029.50107,000
Oct 03, 202226.6427.3225.7527.0527.0575,800
Sept 30, 202224.9826.5424.9425.8625.8667,400
Sept 29, 202225.2225.2224.1325.0925.0973,100
Sept 28, 202224.8625.5824.6325.4525.4556,400
Sept 27, 202225.5726.1024.7425.0525.0548,100
Sept 26, 202226.0126.6125.3725.3725.3764,200
Sept 23, 202226.7726.7725.6226.2226.2272,200
Sept 22, 202228.0528.1426.8827.2627.2661,600
Sept 21, 202228.5329.1328.0628.0728.0749,800
Sept 20, 202228.4729.1528.2128.2928.2939,200
Sept 19, 202227.4328.8027.4328.5628.5677,900
Sept 16, 202228.0028.0026.9327.5327.53123,300
Sept 15, 202228.8329.1328.4028.5228.5250,300
Sept 14, 202229.5529.5528.4428.7628.7679,500
Sept 13, 202229.8430.4629.5029.7029.7035,000
Sept 12, 202230.6031.0830.3830.7930.7939,100
Sept 09, 202229.6530.6829.4130.6430.6460,700
Sept 08, 202229.7029.7129.1229.2429.24128,800
Sept 07, 202228.9429.9128.7629.7629.7663,000
Sept 06, 202229.9729.9728.9828.9828.9850,400
Sept 02, 202230.6430.6429.5329.6429.6480,000
Sept 01, 202231.1131.1129.8330.4730.4745,800
Aug 31, 202231.2831.7431.1331.3131.3126,700
Aug 30, 202231.5231.6330.6631.6231.6250,800
Aug 29, 202231.9632.0731.0731.0931.0953,300
Aug 26, 202233.4433.7032.1532.2832.2836,100
Aug 25, 202233.1933.7933.1933.5833.5830,300
Aug 24, 202232.5133.1432.3933.1333.1336,100
Aug 23, 202232.5132.9031.8032.0732.0743,000
Aug 22, 202232.3933.0332.3032.3732.3730,200
Aug 19, 202233.7834.0732.5433.1733.1751,700
Aug 18, 202234.0034.5533.6634.5534.5531,100
Aug 17, 202234.5634.7034.0034.0534.0537,600
Aug 16, 202235.9635.9634.9235.0735.0752,600
Aug 15, 202236.0236.4135.4335.9635.9647,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...