Maxim Power Corp. (MXG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:24PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | - | - | - | - | - | - |
| Dec. 02, 2021 | 3.7100 | 3.7300 | 3.6600 | 3.6800 | 3.6800 | 9,600 |
| Dec. 01, 2021 | 3.7400 | 3.7400 | 3.7000 | 3.7400 | 3.7400 | 3,100 |
| Nov. 30, 2021 | 3.7100 | 3.7500 | 3.7100 | 3.7400 | 3.7400 | 8,900 |
| Nov. 29, 2021 | 3.7500 | 3.7500 | 3.7100 | 3.7500 | 3.7500 | 18,800 |
| Nov. 26, 2021 | 3.6500 | 3.7400 | 3.6400 | 3.7400 | 3.7400 | 9,500 |
| Nov. 25, 2021 | 3.6300 | 3.7000 | 3.6300 | 3.6800 | 3.6800 | 2,800 |
| Nov. 24, 2021 | 3.6700 | 3.6700 | 3.6100 | 3.6100 | 3.6100 | 2,400 |
| Nov. 23, 2021 | 3.6300 | 3.6300 | 3.5800 | 3.6300 | 3.6300 | 8,500 |
| Nov. 22, 2021 | 3.7900 | 3.7900 | 3.5900 | 3.6300 | 3.6300 | 24,200 |
| Nov. 19, 2021 | 3.8200 | 3.8300 | 3.7500 | 3.7600 | 3.7600 | 11,800 |
| Nov. 18, 2021 | 3.9000 | 3.9000 | 3.7500 | 3.7700 | 3.7700 | 12,900 |
| Nov. 17, 2021 | 3.9300 | 3.9300 | 3.8500 | 3.8700 | 3.8700 | 54,800 |
| Nov. 16, 2021 | 3.8500 | 3.8500 | 3.8100 | 3.8400 | 3.8400 | 26,400 |
| Nov. 15, 2021 | 3.8000 | 3.8200 | 3.7300 | 3.8200 | 3.8200 | 115,000 |
| Nov. 12, 2021 | 3.3500 | 4.2400 | 3.3000 | 3.7100 | 3.7100 | 73,100 |
| Nov. 11, 2021 | 3.3700 | 3.3900 | 3.2500 | 3.3500 | 3.3500 | 1,533,000 |
| Nov. 10, 2021 | 3.4900 | 3.4900 | 3.3100 | 3.3700 | 3.3700 | 24,900 |
| Nov. 09, 2021 | 3.3400 | 3.3500 | 3.2800 | 3.2800 | 3.2800 | 8,200 |
| Nov. 08, 2021 | 3.3000 | 3.3000 | 3.2700 | 3.2800 | 3.2800 | 8,100 |
| Nov. 05, 2021 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 3.2800 | 1,800 |
| Nov. 04, 2021 | 3.3100 | 3.3200 | 3.2700 | 3.2700 | 3.2700 | 800 |
| Nov. 03, 2021 | 3.2800 | 3.2800 | 3.2700 | 3.2800 | 3.2800 | 9,400 |
| Nov. 02, 2021 | 3.2800 | 3.3200 | 3.2700 | 3.2900 | 3.2900 | 9,400 |
| Nov. 01, 2021 | 3.2100 | 3.3000 | 3.2100 | 3.3000 | 3.3000 | 800 |
| Oct. 29, 2021 | 3.3000 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | 6,900 |
| Oct. 28, 2021 | 3.3000 | 3.3000 | 3.2900 | 3.3000 | 3.3000 | 7,600 |
| Oct. 27, 2021 | 3.3000 | 3.3000 | 3.2900 | 3.2900 | 3.2900 | 32,400 |
| Oct. 26, 2021 | 3.3000 | 3.3000 | 3.2600 | 3.3000 | 3.3000 | 15,000 |
| Oct. 25, 2021 | 3.3000 | 3.3000 | 3.2200 | 3.2200 | 3.2200 | 30,000 |
| Oct. 22, 2021 | 3.2500 | 3.3300 | 3.1000 | 3.3100 | 3.3100 | 28,300 |
| Oct. 21, 2021 | 3.2300 | 3.2700 | 3.1800 | 3.2300 | 3.2300 | 16,100 |
| Oct. 20, 2021 | 3.2200 | 3.2400 | 3.1800 | 3.2300 | 3.2300 | 12,400 |
| Oct. 19, 2021 | 3.2800 | 3.2800 | 3.1800 | 3.2400 | 3.2400 | 29,800 |
| Oct. 18, 2021 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | 3.3000 | 21,000 |
| Oct. 15, 2021 | 3.3000 | 3.3000 | 3.2900 | 3.2900 | 3.2900 | 8,400 |
| Oct. 14, 2021 | 3.3000 | 3.3100 | 3.2500 | 3.3000 | 3.3000 | 21,000 |
| Oct. 13, 2021 | 3.4000 | 3.4000 | 3.3200 | 3.3200 | 3.3200 | 33,600 |
| Oct. 12, 2021 | 3.4000 | 3.4000 | 3.3700 | 3.3700 | 3.3700 | 33,200 |
| Oct. 08, 2021 | 3.2500 | 3.3800 | 3.2200 | 3.3600 | 3.3600 | 80,800 |
| Oct. 07, 2021 | 3.1500 | 3.1700 | 3.1400 | 3.1700 | 3.1700 | 73,000 |
| Oct. 06, 2021 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 27,800 |
| Oct. 05, 2021 | 3.1400 | 3.1400 | 3.1000 | 3.1100 | 3.1100 | 19,400 |
| Oct. 04, 2021 | 3.1400 | 3.1500 | 3.1000 | 3.1100 | 3.1100 | 25,400 |
| Oct. 01, 2021 | 3.1000 | 3.1000 | 3.0700 | 3.0700 | 3.0700 | 4,700 |
| Sep. 30, 2021 | 3.1300 | 3.1400 | 3.0400 | 3.1200 | 3.1200 | 2,700 |
| Sep. 29, 2021 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 19,500 |
| Sep. 28, 2021 | 3.1300 | 3.1300 | 3.0100 | 3.0100 | 3.0100 | 8,200 |
| Sep. 27, 2021 | 3.0100 | 3.0100 | 3.0000 | 3.0000 | 3.0000 | 37,700 |
| Sep. 24, 2021 | 3.0400 | 3.0400 | 2.9900 | 3.0000 | 3.0000 | 4,800 |
| Sep. 23, 2021 | 3.0200 | 3.0500 | 2.9800 | 3.0000 | 3.0000 | 13,100 |
| Sep. 22, 2021 | 3.1000 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 27,500 |
| Sep. 21, 2021 | 3.1100 | 3.1100 | 2.9900 | 3.0100 | 3.0100 | 17,400 |
| Sep. 20, 2021 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 700 |
| Sep. 17, 2021 | 3.1100 | 3.1100 | 2.9400 | 3.0100 | 3.0100 | 9,100 |
| Sep. 16, 2021 | 2.9200 | 2.9800 | 2.9200 | 2.9800 | 2.9800 | 700 |
| Sep. 15, 2021 | 3.1000 | 3.1200 | 2.8800 | 2.9100 | 2.9100 | 4,200 |
| Sep. 14, 2021 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | 2.9500 | 17,900 |
| Sep. 13, 2021 | 2.9000 | 2.9900 | 2.8800 | 2.9400 | 2.9400 | 35,100 |
| Sep. 10, 2021 | 2.9000 | 2.9000 | 2.8900 | 2.8900 | 2.8900 | 9,600 |
| Sep. 09, 2021 | 2.9000 | 2.9000 | 2.8800 | 2.8800 | 2.8800 | 1,500 |
| Sep. 08, 2021 | 2.9800 | 2.9800 | 2.9000 | 2.9000 | 2.9000 | 9,700 |
| Sep. 07, 2021 | 3.1300 | 3.1300 | 2.9800 | 3.0000 | 3.0000 | 8,700 |
| Sep. 03, 2021 | 2.9500 | 2.9500 | 2.9300 | 2.9500 | 2.9500 | 3,000 |
| Sep. 02, 2021 | 2.9300 | 2.9300 | 2.8900 | 2.8900 | 2.8900 | 1,800 |
| Sep. 01, 2021 | 2.8800 | 2.9200 | 2.8800 | 2.8900 | 2.8900 | 16,200 |
| Aug. 31, 2021 | 2.9000 | 2.9000 | 2.8800 | 2.9000 | 2.9000 | 1,800 |
| Aug. 30, 2021 | 2.9000 | 2.9200 | 2.9000 | 2.9000 | 2.9000 | 2,000 |
| Aug. 27, 2021 | 2.9000 | 2.9000 | 2.8800 | 2.8800 | 2.8800 | 2,000 |
| Aug. 26, 2021 | 2.8900 | 2.9000 | 2.8900 | 2.8900 | 2.8900 | 1,100 |
| Aug. 25, 2021 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 200 |
| Aug. 24, 2021 | 2.8700 | 2.8800 | 2.8700 | 2.8800 | 2.8800 | 1,800 |
| Aug. 23, 2021 | 2.9000 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 5,800 |
| Aug. 20, 2021 | 2.8900 | 2.9000 | 2.8700 | 2.9000 | 2.9000 | 2,800 |
| Aug. 19, 2021 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 500 |
| Aug. 18, 2021 | 2.9000 | 2.9000 | 2.8700 | 2.9000 | 2.9000 | 4,700 |
| Aug. 17, 2021 | 2.8700 | 2.9200 | 2.8700 | 2.9000 | 2.9000 | 24,300 |
| Aug. 16, 2021 | 2.9000 | 2.9200 | 2.8600 | 2.9000 | 2.9000 | 27,400 |
| Aug. 13, 2021 | 2.9300 | 2.9700 | 2.8700 | 2.9000 | 2.9000 | 14,300 |
| Aug. 12, 2021 | 3.1000 | 3.1500 | 2.9200 | 2.9400 | 2.9400 | 45,800 |
| Aug. 11, 2021 | 2.8500 | 2.8800 | 2.8200 | 2.8800 | 2.8800 | 2,300 |
| Aug. 10, 2021 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 600 |
| Aug. 09, 2021 | 2.8000 | 2.8200 | 2.8000 | 2.8100 | 2.8100 | 1,400 |
| Aug. 06, 2021 | 2.8200 | 2.8200 | 2.8000 | 2.8000 | 2.8000 | 300 |
| Aug. 05, 2021 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 1,600 |
| Aug. 04, 2021 | 2.8100 | 2.8100 | 2.8000 | 2.8000 | 2.8000 | 300 |
| Aug. 03, 2021 | 2.9600 | 2.9700 | 2.8300 | 2.8300 | 2.8300 | 2,600 |
| Jul. 30, 2021 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 100 |
| Jul. 29, 2021 | 2.8400 | 2.8600 | 2.8400 | 2.8600 | 2.8600 | 1,300 |
| Jul. 28, 2021 | 2.8300 | 2.8300 | 2.7900 | 2.7900 | 2.7900 | 17,300 |
| Jul. 27, 2021 | 2.7600 | 2.7900 | 2.7600 | 2.7900 | 2.7900 | 2,600 |
| Jul. 26, 2021 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| Jul. 23, 2021 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 100 |
| Jul. 22, 2021 | 2.7500 | 2.7500 | 2.7100 | 2.7200 | 2.7200 | 10,400 |
| Jul. 21, 2021 | 2.7800 | 2.7900 | 2.7500 | 2.7500 | 2.7500 | 8,200 |
| Jul. 20, 2021 | 2.7700 | 2.8100 | 2.7700 | 2.8100 | 2.8100 | 1,500 |
| Jul. 19, 2021 | 2.7800 | 2.7800 | 2.7500 | 2.7500 | 2.7500 | 1,400 |
| Jul. 16, 2021 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | 2.8000 | 3,500 |
| Jul. 15, 2021 | 2.8200 | 2.8400 | 2.8200 | 2.8300 | 2.8300 | 5,300 |
| Jul. 14, 2021 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
