STOCKS TRADE MIXED AS TECH SOARS; DOW PULLS BACK

Shares of Meta Platforms surge after company results that topped revenue expectations

Maxar Technologies Inc. (MAXR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

51.65

-0.13

(-0.25%)

As of 02:40PM EST. Market open.

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	51.85	51.84	51.65	51.65	51.65	438,115
Feb 01, 2023	51.60	51.83	51.59	51.78	51.78	1,254,700
Jan 31, 2023	51.53	51.67	51.53	51.67	51.67	1,530,700
Jan 30, 2023	51.26	51.40	51.26	51.38	51.38	679,300
Jan 27, 2023	51.33	51.40	51.30	51.32	51.32	509,700
Jan 26, 2023	51.33	51.43	51.21	51.42	51.42	741,400
Jan 25, 2023	51.30	51.34	51.23	51.26	51.26	643,800
Jan 24, 2023	51.27	51.36	51.22	51.31	51.31	804,000
Jan 23, 2023	51.22	51.43	51.22	51.30	51.30	776,800
Jan 20, 2023	51.38	51.40	51.13	51.31	51.31	1,276,400
Jan 19, 2023	51.12	51.26	51.12	51.26	51.26	2,183,600
Jan 18, 2023	51.30	51.30	51.18	51.25	51.25	938,200
Jan 17, 2023	51.08	51.29	51.07	51.25	51.25	1,479,200
Jan 13, 2023	51.20	51.32	51.10	51.18	51.18	2,409,300
Jan 12, 2023	51.39	51.48	51.17	51.26	51.26	1,245,400
Jan 11, 2023	50.95	51.39	50.95	51.35	51.35	1,274,900
Jan 10, 2023	50.91	51.02	50.90	50.96	50.96	2,160,800
Jan 09, 2023	51.08	51.27	50.95	50.96	50.96	1,965,200
Jan 06, 2023	51.02	51.19	50.92	51.01	51.01	1,609,700
Jan 05, 2023	50.93	51.12	50.85	50.91	50.91	2,201,000
Jan 04, 2023	51.45	51.49	50.96	51.00	51.00	2,960,200
Jan 03, 2023	51.57	51.66	51.15	51.27	51.27	3,181,800
Dec 30, 2022	51.56	51.76	51.55	51.74	51.74	668,000
Dec 29, 2022	51.55	51.68	51.52	51.65	51.65	861,700
Dec 28, 2022	51.60	51.75	51.44	51.47	51.47	1,735,900
Dec 27, 2022	51.72	51.85	51.54	51.61	51.61	1,530,700
Dec 23, 2022	51.67	51.87	51.60	51.77	51.77	1,204,900
Dec 22, 2022	51.46	51.87	51.46	51.76	51.76	1,971,400
Dec 21, 2022	51.32	51.86	51.32	51.67	51.67	2,775,600
Dec 20, 2022	51.26	51.52	51.24	51.33	51.33	2,695,000
Dec 19, 2022	51.32	51.64	51.16	51.40	51.40	3,852,100
Dec 16, 2022	50.84	51.93	50.68	51.93	51.93	20,412,700
Dec 15, 2022	23.53	23.69	22.78	23.10	23.10	584,200
Dec 14, 2022	24.48	24.96	23.94	24.04	24.04	420,400
Dec 13, 2022	25.22	25.77	24.39	24.49	24.49	552,000
Dec 12, 2022	24.04	24.44	23.92	24.37	24.37	284,700
Dec 09, 2022	24.31	24.40	23.66	23.92	23.92	356,200
Dec 08, 2022	24.43	25.12	24.20	24.48	24.48	613,100
Dec 07, 2022	23.84	24.19	23.40	24.13	24.13	465,300
Dec 06, 2022	25.19	25.22	23.85	23.98	23.98	407,800
Dec 05, 2022	25.52	25.95	25.07	25.09	25.09	418,800
Dec 02, 2022	24.38	25.72	24.24	25.72	25.72	454,900
Dec 01, 2022	24.14	24.94	24.07	24.80	24.80	337,400
Nov 30, 2022	23.15	24.23	22.94	24.20	24.20	519,600
Nov 29, 2022	23.05	23.25	22.81	23.00	23.00	396,800
Nov 28, 2022	23.17	23.32	22.77	22.93	22.93	509,400
Nov 25, 2022	23.02	23.90	22.76	23.80	23.80	372,600
Nov 23, 2022	25.38	25.65	22.09	23.11	23.11	2,610,200
Nov 22, 2022	26.68	26.68	25.90	26.03	26.03	870,900
Nov 21, 2022	26.19	27.25	26.14	26.68	26.68	688,400
Nov 18, 2022	26.24	26.59	25.96	26.48	26.48	437,300
Nov 17, 2022	24.44	25.88	24.40	25.87	25.87	448,900
Nov 16, 2022	25.61	25.63	24.95	25.12	25.12	336,300
Nov 15, 2022	25.92	26.42	25.47	25.93	25.93	685,600
Nov 14, 2022	26.14	26.20	25.20	25.25	25.25	355,200
Nov 11, 2022	26.00	27.14	26.00	26.32	26.32	660,500
Nov 10, 2022	25.00	26.27	24.54	26.23	26.23	956,900
Nov 09, 2022	24.22	24.77	23.74	23.83	23.83	378,000
Nov 08, 2022	24.55	24.81	23.73	24.51	24.51	693,800
Nov 07, 2022	22.99	24.55	22.57	24.53	24.53	753,500
Nov 04, 2022	21.35	22.85	20.01	22.74	22.74	930,000
Nov 03, 2022	20.57	21.15	20.38	20.52	20.52	408,100
Nov 02, 2022	22.21	22.35	20.93	20.94	20.94	513,200
Nov 01, 2022	22.69	22.79	22.25	22.38	22.38	327,500
Oct 31, 2022	22.43	22.80	22.16	22.34	22.34	533,300
Oct 28, 2022	21.94	22.52	21.74	22.52	22.52	377,900
Oct 27, 2022	21.80	22.25	21.63	21.73	21.73	310,100
Oct 26, 2022	21.51	22.02	21.51	21.57	21.57	520,600
Oct 25, 2022	20.51	21.50	20.45	21.31	21.31	387,100
Oct 24, 2022	20.67	20.69	20.13	20.52	20.52	279,300
Oct 21, 2022	20.32	20.57	19.67	20.51	20.51	348,500
Oct 20, 2022	20.41	20.88	20.12	20.24	20.24	233,600
Oct 19, 2022	20.55	20.86	20.11	20.44	20.44	373,400
Oct 18, 2022	20.85	21.06	20.55	20.84	20.84	386,500
Oct 17, 2022	19.73	20.34	19.71	20.25	20.25	425,600
Oct 14, 2022	19.83	20.10	18.81	18.99	18.99	501,600
Oct 13, 2022	18.42	19.79	18.25	19.74	19.74	497,400
Oct 12, 2022	19.55	19.55	18.81	19.01	19.01	301,300
Oct 11, 2022	19.96	20.34	19.31	19.67	19.67	436,500
Oct 10, 2022	20.67	20.89	20.05	20.05	20.05	395,400
Oct 07, 2022	20.79	20.81	20.20	20.59	20.59	370,300
Oct 06, 2022	21.39	21.70	20.85	21.09	21.09	437,900
Oct 05, 2022	21.25	21.80	21.06	21.43	21.43	604,000
Oct 04, 2022	20.44	21.83	20.44	21.80	21.80	934,800
Oct 03, 2022	19.31	20.05	18.77	19.84	19.84	773,300
Sept 30, 2022	18.17	19.26	18.17	18.72	18.72	978,100
Sept 29, 2022	18.31	18.35	17.51	18.33	18.33	751,400
Sept 28, 2022	18.18	18.78	17.92	18.63	18.63	628,000
Sept 27, 2022	18.75	19.09	18.00	18.27	18.27	511,100
Sept 26, 2022	19.17	19.56	18.45	18.49	18.49	865,800
Sept 23, 2022	19.75	19.79	18.85	19.31	19.31	687,900
Sept 22, 2022	20.84	20.95	19.91	20.24	20.24	518,900
Sept 21, 2022	21.48	21.77	20.87	20.91	20.91	521,100
Sept 20, 2022	21.70	21.89	21.08	21.20	21.20	494,900
Sept 19, 2022	20.68	21.70	20.58	21.60	21.60	639,200
Sept 16, 2022	20.93	21.00	20.26	20.81	20.81	1,623,700
Sept 15, 2022	21.63	22.13	21.49	21.52	21.52	490,300
Sept 14, 2022	22.47	22.51	21.56	21.88	21.88	505,100
Sept 13, 2022	22.57	23.42	22.48	22.58	22.58	554,600
Sept 12, 2022	23.72	23.99	23.38	23.72	23.72	416,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,709.58-41.47(-0.20%)

S&P 5004,159.52+40.31(+0.98%)

DOW33,883.26-209.70(-0.62%)

CAD/USD0.7509-0.0018(-0.2328%)

CRUDE OIL75.78-0.63(-0.82%)

BTC-CAD31,701.75+858.87(+2.78%)

STOCKS TRADE MIXED AS TECH SOARS; DOW PULLS BACK

Maxar Technologies Inc. (MAXR)

S&P/TSX
20,709.58
-41.47(-0.20%)

S&P 500
4,159.52
+40.31(+0.98%)

DOW
33,883.26
-209.70(-0.62%)

CAD/USD
0.7509
-0.0018(-0.2328%)

CRUDE OIL
75.78
-0.63(-0.82%)

BTC-CAD
31,701.75
+858.87(+2.78%)