Canada Markets close in 24 mins

Maxar Technologies Inc. (MAXR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
30.77-0.44 (-1.41%)
As of 03:36PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 202231.2131.2529.2930.7730.77170,471
Jan. 27, 202233.5333.5331.0431.2131.21158,900
Jan. 26, 202234.5134.6032.5732.8332.83108,400
Jan. 25, 202234.3634.6432.9733.7033.70113,600
Jan. 24, 202233.0035.0831.9034.9234.92196,800
Jan. 21, 202234.9835.3333.2433.5733.57196,200
Jan. 20, 202234.8136.9534.8135.4435.44107,000
Jan. 19, 202235.0835.3433.8033.8833.88124,200
Jan. 18, 202236.5836.5834.9134.9134.91168,600
Jan. 17, 202237.0737.3736.8537.0937.0911,200
Jan. 14, 202236.9237.1936.1037.0737.0751,600
Jan. 13, 202237.9337.9736.9537.1937.1978,500
Jan. 12, 202238.5138.9337.7737.8537.8570,000
Jan. 11, 202237.0138.7536.8838.5138.51114,900
Jan. 10, 202237.0637.2635.7937.1037.1076,500
Jan. 07, 202237.6738.5337.2737.5737.5756,800
Jan. 06, 202238.0338.5937.0537.3037.30103,900
Jan. 05, 202239.9940.2837.7538.0038.00131,200
Jan. 04, 202238.5039.9938.2939.8439.84119,800
Dec. 31, 202137.7637.9736.8837.3837.38167,600
Dec. 30, 202136.7038.5536.5837.9937.99106,000
Dec. 29, 202138.5138.8136.7036.7736.77120,600
Dec. 24, 202139.8939.8939.1139.4939.4915,000
Dec. 23, 202139.3139.8938.8039.8339.8361,200
Dec. 22, 202138.5839.7938.4839.2839.2896,700
Dec. 21, 202136.2038.8036.0138.5838.58165,000
Dec. 20, 202135.5035.9934.6635.7135.7186,400
Dec. 17, 202134.3536.9234.1436.5736.57142,800
Dec. 16, 202135.0135.7933.8434.5634.5683,300
Dec. 15, 202134.1634.2832.4034.2034.20393,500
Dec. 14, 202134.6335.5034.2434.2834.2884,100
Dec. 14, 20210.01 Dividend
Dec. 13, 202136.3236.6334.9135.0535.04104,200
Dec. 10, 202137.1037.4136.2736.4336.4292,900
Dec. 09, 202136.5037.1336.3436.7736.7684,100
Dec. 08, 202135.7337.2535.7036.6136.6069,000
Dec. 07, 202136.6336.8135.1135.7435.73102,400
Dec. 06, 202134.5536.3433.9335.8135.80109,200
Dec. 03, 202135.3735.6534.0834.3334.3286,000
Dec. 02, 202133.8435.4533.8435.2835.27114,300
Dec. 01, 202135.9236.1633.6333.6433.63116,200
Nov. 30, 202135.3036.0234.0035.1335.12107,300
Nov. 29, 202136.4836.5135.1035.9935.9898,700
Nov. 26, 202136.2236.4034.4535.2435.23142,300
Nov. 25, 202137.3937.5337.3437.3537.344,500
Nov. 24, 202137.3537.8536.6237.3937.3877,300
Nov. 23, 202137.9338.6436.6237.7437.7398,300
Nov. 22, 202138.8839.2637.8537.8637.8599,200
Nov. 19, 202138.6939.3537.5037.8037.79113,300
Nov. 18, 202142.5942.6738.8239.0038.99209,900
Nov. 17, 202138.4842.6738.4842.0742.06362,100
Nov. 16, 202139.2739.3038.4538.5138.5063,100
Nov. 15, 202139.0039.8838.9239.3239.3165,100
Nov. 12, 202138.5538.8038.0938.7838.7769,200
Nov. 11, 202138.6938.9938.3638.6138.6043,400
Nov. 10, 202138.8439.9038.0838.1738.1672,200
Nov. 09, 202138.5739.4538.1539.2739.2693,100
Nov. 08, 202139.9040.2338.1338.6038.59120,500
Nov. 05, 202140.1941.0939.1539.8839.87157,000
Nov. 04, 202137.4540.8937.2339.6639.65596,400
Nov. 03, 202132.4433.5232.0733.5233.51108,100
Nov. 02, 202133.6833.6831.5332.3532.34169,300
Nov. 01, 202132.9134.4832.0033.4733.46142,600
Oct. 29, 202134.0334.0332.8532.8532.84136,600
Oct. 28, 202135.2035.2133.9233.9633.9592,500
Oct. 27, 202135.1035.3733.8534.9334.9280,900
Oct. 26, 202136.6836.6834.9334.9534.94123,800
Oct. 25, 202136.3237.3936.3236.6836.6772,400
Oct. 22, 202136.7536.9535.6636.3436.3358,800
Oct. 21, 202136.5837.3636.3637.0437.0342,900
Oct. 20, 202136.6037.3736.2436.6036.5967,600
Oct. 19, 202136.1636.8135.5236.5336.5276,600
Oct. 18, 202136.1936.5135.5535.8235.8180,200
Oct. 15, 202137.8938.2836.6036.7036.69106,000
Oct. 14, 202136.3537.5936.2337.4237.4182,100
Oct. 13, 202135.9436.0935.0436.0736.0660,800
Oct. 12, 202135.4036.0735.3435.7135.7047,400
Oct. 08, 202135.3136.9035.1035.4135.4083,000
Oct. 07, 202134.9536.1834.7535.1935.1884,400
Oct. 06, 202134.5034.8333.9934.5734.5670,900
Oct. 05, 202135.8336.2034.2234.7534.74115,400
Oct. 04, 202136.2736.2735.0035.6735.6660,000
Oct. 01, 202135.7536.6635.5036.4636.4571,500
Sep. 30, 202136.3536.9235.8835.9035.8972,100
Sep. 29, 202137.1037.2336.0836.2636.2579,200
Sep. 28, 202138.3238.4636.7036.7736.7671,000
Sep. 27, 202137.4539.0537.4438.3338.32134,200
Sep. 24, 202137.8338.2537.2037.2937.28109,200
Sep. 23, 202138.1238.3737.5638.0037.99107,100
Sep. 22, 202137.3338.5537.3337.7437.73160,400
Sep. 21, 202137.2937.5036.7937.0437.03219,700
Sep. 20, 202137.2637.5335.4136.4836.47172,900
Sep. 17, 202138.0038.7937.8438.3138.30142,900
Sep. 16, 202137.5138.2837.1537.8237.8193,000
Sep. 15, 202137.7038.1936.9837.7237.7165,200
Sep. 14, 202139.6440.0137.4637.4837.47133,800
Sep. 14, 20210.01 Dividend
Sep. 13, 202139.0039.9538.5039.6339.6170,300
Sep. 10, 202139.5839.9938.9239.0239.0059,200
Sep. 09, 202138.5239.8438.5039.4439.4263,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...