Canada markets open in 3 hours 12 minutes

Maxar Technologies Inc. (MAXR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.58+0.49 (+1.88%)
At close: 04:00PM EDT
26.02 -0.56 (-2.11%)
After hours: 07:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202226.2026.8626.0226.5826.58375,800
Jun 30, 202225.2826.5524.8826.0926.09654,800
Jun 29, 202226.6526.6525.0925.9625.96528,400
Jun 28, 202227.1827.8926.6326.6626.66385,200
Jun 27, 202228.0028.1826.8727.0727.07377,800
Jun 24, 202226.9327.7226.8027.6127.61800,900
Jun 23, 202226.5126.8125.5026.7326.73592,100
Jun 22, 202226.5327.2526.4126.6126.61513,800
Jun 21, 202226.5227.0025.7126.7526.75931,400
Jun 17, 202224.5425.4124.2625.1825.181,070,500
Jun 16, 202225.6225.8224.1724.4224.42704,300
Jun 15, 202226.5326.8325.8226.3226.32646,900
Jun 14, 202226.6026.7925.5926.1826.18569,400
Jun 14, 20220.01 Dividend
Jun 13, 202225.9626.7925.3326.5226.51916,400
Jun 10, 202228.0428.4527.0527.0727.06462,100
Jun 09, 202229.2229.6028.4728.5128.50330,900
Jun 08, 202229.7930.3029.2129.5229.51390,200
Jun 07, 202229.8330.5029.5730.1430.13320,000
Jun 06, 202230.4430.8929.9530.1730.16550,400
Jun 03, 202229.9730.3629.7530.1330.12389,100
Jun 02, 202229.7530.5929.5230.5430.53442,000
Jun 01, 202230.2830.5628.6329.4429.43672,700
May 31, 202230.6930.6929.5629.8629.85708,400
May 27, 202230.0930.9629.8930.6930.68615,200
May 26, 202229.3030.6229.1629.7929.781,185,300
May 25, 202224.0929.6524.0928.8628.853,243,600
May 24, 202225.4225.7324.1124.4824.47660,900
May 23, 202225.8626.1525.3225.8825.87568,500
May 20, 202227.0827.4925.1225.8725.86616,800
May 19, 202226.9327.5826.6626.7826.77854,100
May 18, 202228.0328.8927.0127.2527.24806,000
May 17, 202226.8528.8726.1328.5628.551,299,600
May 16, 202229.2229.9428.7929.0629.05572,600
May 13, 202227.9629.4027.9629.1729.16904,200
May 12, 202227.3028.4226.7227.6427.631,049,900
May 11, 202229.0030.0327.7427.9127.90832,000
May 10, 202229.4429.5027.2528.9228.911,359,100
May 09, 202231.5031.5028.5828.8428.83904,400
May 06, 202233.2133.3331.7632.2032.19590,300
May 05, 202234.1134.1832.7633.3733.36443,400
May 04, 202233.3034.6732.4834.5234.51499,600
May 03, 202232.9733.6732.5933.2833.27400,500
May 02, 202232.1033.1931.9133.0333.02487,200
Apr 29, 202233.5734.1632.0632.2132.20444,400
Apr 28, 202233.7134.0032.2933.5433.53446,800
Apr 27, 202233.6834.1833.0533.3733.36535,300
Apr 26, 202234.4834.6733.7233.7933.78472,800
Apr 25, 202234.1435.2133.8034.9634.95526,300
Apr 22, 202234.6935.7334.0934.4134.40655,100
Apr 21, 202238.5738.9434.5334.9434.93943,500
Apr 20, 202239.4939.6837.6237.9937.98541,400
Apr 19, 202238.7140.4838.3139.2239.21663,900
Apr 18, 202238.7138.9837.9638.6938.68483,400
Apr 14, 202238.4139.2538.3038.8638.85436,100
Apr 13, 202238.0538.8137.9538.4138.40441,900
Apr 12, 202237.9538.9737.5137.8637.85489,000
Apr 11, 202236.8837.8036.3337.2437.23925,300
Apr 08, 202237.6638.0036.5736.8936.88598,500
Apr 07, 202238.0038.4737.6137.8537.84568,200
Apr 06, 202238.1038.5737.1338.1238.11628,900
Apr 05, 202239.2039.9938.4838.8138.80797,700
Apr 04, 202239.2339.2637.8739.1139.10593,900
Apr 01, 202239.1639.8037.7738.8538.84701,100
Mar 31, 202239.2040.2639.0439.4639.45770,800
Mar 30, 202238.8839.4438.3439.3739.36559,200
Mar 29, 202238.3938.9237.2938.5938.58758,100
Mar 28, 202238.5138.9537.7938.5038.49479,300
Mar 25, 202238.6739.5038.3838.6338.62759,000
Mar 24, 202237.0638.6737.0638.6238.61759,300
Mar 23, 202237.1538.4036.8437.1237.11684,800
Mar 22, 202236.0137.3335.6437.2937.28620,100
Mar 21, 202235.8437.1835.2535.8835.87836,500
Mar 18, 202234.7436.0934.5235.8435.832,175,800
Mar 17, 202232.3234.7932.2234.7834.771,066,100
Mar 16, 202232.0632.9731.1432.3632.35740,000
Mar 15, 202231.7332.2030.8131.9031.89638,800
Mar 14, 202232.6532.7930.7431.5431.53962,800
Mar 14, 20220.01 Dividend
Mar 11, 202235.1036.1732.5132.5232.501,422,600
Mar 10, 202234.6835.3934.1234.4734.45821,600
Mar 09, 202233.9035.8933.9035.2735.251,566,200
Mar 08, 202233.2935.1833.0133.8133.791,128,500
Mar 07, 202233.2734.3932.7833.4033.381,024,600
Mar 04, 202233.8234.5832.7933.0533.031,274,400
Mar 03, 202235.5836.0233.9234.3334.311,345,800
Mar 02, 202233.4135.8633.1235.6035.581,887,100
Mar 01, 202232.5733.8131.9533.7233.701,751,900
Feb 28, 202229.0533.2228.9032.4432.422,591,400
Feb 25, 202227.8528.9427.2528.7228.70819,600
Feb 24, 202223.3928.0723.0128.0127.991,758,100
Feb 23, 202227.8828.0123.9424.5024.481,586,400
Feb 22, 202226.6127.8826.3227.0427.021,071,600
Feb 18, 202227.6528.1026.8127.2427.22571,100
Feb 17, 202228.3028.7927.5327.6927.67514,700
Feb 16, 202228.3629.0627.9528.5428.52453,400
Feb 15, 202227.2528.5027.2028.4428.42449,000
Feb 14, 202227.4928.0026.5526.8126.79415,800
Feb 11, 202227.5628.3026.8927.3427.32448,700
Feb 10, 202227.2128.6127.0227.3627.34829,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...