Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maxar Technologies Ltd (TSX: MAXR )

70.54 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 9.790 9.790 8.950 9.600 722,142 -0.01(-0.10%)
Feb 27, 2019 9.950 10.34 9.420 9.610 685,184 -0.13(-1.33%)
Feb 26, 2019 9.160 9.750 9.110 9.740 597,117 +0.58(+6.33%)
Feb 25, 2019 9.340 9.710 9.140 9.160 610,867 -0.06(-0.65%)
Feb 22, 2019 8.700 9.300 8.590 9.220 617,589 +0.61(+7.08%)
Feb 21, 2019 8.560 8.930 8.340 8.610 389,360 +0.00(+0.00%)
Feb 20, 2019 8.970 9.340 8.520 8.610 805,550 -0.23(-2.60%)
Feb 19, 2019 7.990 8.990 7.900 8.840 952,212 +0.88(+11.06%)
Feb 15, 2019 7.960 7.960 7.960 0 +0.00(+0.00%)
Feb 14, 2019 8.030 8.160 7.930 7.960 280,039 -0.05(-0.62%)
Feb 13, 2019 7.900 8.140 7.840 8.010 261,040 +0.17(+2.17%)
Feb 12, 2019 7.720 7.930 7.560 7.840 291,287 +0.19(+2.48%)
Feb 11, 2019 7.760 7.760 7.580 7.650 197,955 -0.05(-0.65%)
Feb 08, 2019 7.920 8.230 7.680 7.700 536,366 -0.07(-0.90%)
Feb 07, 2019 7.980 8.010 7.580 7.770 414,223 -0.24(-3.00%)
Feb 06, 2019 7.580 8.260 7.550 8.010 655,196 +0.48(+6.37%)
Feb 05, 2019 7.310 7.650 7.250 7.530 340,764 +0.18(+2.45%)
Feb 04, 2019 7.350 7.470 7.130 7.350 348,200 +0.03(+0.41%)
Feb 01, 2019 7.440 7.450 7.230 7.320 210,950 -0.06(-0.81%)
Jan 31, 2019 7.400 7.560 7.230 7.380 370,306 +0.00(+0.00%)
Jan 30, 2019 7.610 7.850 7.300 7.380 447,151 -0.23(-3.02%)
Jan 29, 2019 7.970 8.280 7.480 7.610 768,688 -0.19(-2.44%)
Jan 28, 2019 7.290 7.890 7.100 7.800 688,265 +0.38(+5.12%)
Jan 25, 2019 7.170 7.520 7.120 7.420 536,964 +0.36(+5.10%)
Jan 24, 2019 6.580 7.130 6.530 7.060 594,406 +0.48(+7.29%)
Jan 23, 2019 6.950 7.160 6.380 6.580 744,111 -0.30(-4.36%)
Jan 22, 2019 6.500 7.400 6.340 6.880 849,704 +0.43(+6.67%)
Jan 21, 2019 6.700 6.700 6.320 6.450 373,003 -0.20(-3.01%)
Jan 18, 2019 6.870 6.950 6.570 6.650 736,544 -0.13(-1.92%)
Jan 17, 2019 6.870 7.040 6.710 6.780 794,315 -0.10(-1.45%)
Jan 16, 2019 7.320 7.620 6.730 6.880 919,354 -0.49(-6.65%)
Jan 15, 2019 8.250 8.330 7.210 7.370 1,271,963 -0.92(-11.10%)
Jan 14, 2019 7.890 8.470 7.650 8.290 1,012,718 +0.55(+7.11%)
Jan 11, 2019 8.230 8.300 7.630 7.740 1,001,037 -0.49(-5.95%)
Jan 10, 2019 8.350 8.500 8.040 8.230 898,206 -0.07(-0.84%)
Jan 09, 2019 8.140 8.990 8.140 8.300 1,563,838 +0.24(+2.98%)
Jan 08, 2019 9.650 9.680 6.690 8.060 4,510,563 -2.56(-24.11%)
Jan 07, 2019 14.11 14.12 10.59 10.62 2,078,426 -5.14(-32.61%)
Jan 04, 2019 15.78 15.98 14.70 15.76 3,106,235 +0.47(+3.07%)
Jan 03, 2019 16.89 16.97 15.20 15.29 1,450,614 -1.63(-9.63%)
Jan 02, 2019 16.17 17.51 15.14 16.92 1,545,454 +0.61(+3.74%)
Dec 31, 2018 16.31 16.31 16.31 0 +0.24(+1.49%)
Dec 28, 2018 14.17 16.52 13.99 16.07 516,010 +2.12(+15.20%)
Dec 27, 2018 14.32 14.53 13.04 13.95 803,866 +0.02(+0.14%)
Dec 24, 2018 13.93 13.93 13.93 0 -1.26(-8.29%)
Dec 21, 2018 15.57 15.57 14.18 15.19 1,416,179 -0.25(-1.62%)
Dec 20, 2018 16.05 16.89 14.90 15.44 600,178 -0.80(-4.93%)
Dec 19, 2018 16.40 17.04 15.95 16.24 559,663 -0.18(-1.10%)
Dec 18, 2018 16.76 17.44 16.24 16.42 576,429 -0.22(-1.32%)
Dec 17, 2018 16.70 17.77 16.39 16.64 388,450 -0.06(-0.36%)
Dec 14, 2018 16.62 17.58 16.59 16.70 341,017 -0.50(-2.91%)
Dec 13, 2018 17.80 17.87 16.91 17.20 328,365 -1.03(-5.65%)
Dec 12, 2018 17.27 18.33 16.92 18.23 721,725 +1.29(+7.62%)
Dec 11, 2018 18.36 18.40 16.62 16.94 668,405 -1.25(-6.87%)
Dec 10, 2018 18.54 19.06 17.83 18.19 517,158 -0.61(-3.24%)
Dec 07, 2018 19.55 20.75 18.37 18.80 555,497 -0.85(-4.33%)
Dec 06, 2018 18.99 19.66 17.69 19.65 643,975 +0.76(+4.02%)
Dec 05, 2018 20.23 20.23 18.70 18.89 271,278 -1.17(-5.83%)
Dec 04, 2018 21.92 22.23 19.99 20.06 440,484 -1.93(-8.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.