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 (%)
Jun 29, 2018 66.00 66.00 66.00 0 +0.80(+1.23%)
Jun 28, 2018 65.21 65.53 63.93 65.20 349,354 +0.16(+0.25%)
Jun 27, 2018 64.95 66.28 64.58 65.04 412,643 +0.08(+0.12%)
Jun 26, 2018 64.93 65.37 64.30 64.96 374,992 +0.07(+0.11%)
Jun 25, 2018 64.67 65.33 63.18 64.89 411,408 +0.49(+0.76%)
Jun 22, 2018 66.00 66.10 63.82 64.40 598,135 -1.40(-2.13%)
Jun 21, 2018 65.85 66.28 65.42 65.80 362,348 -0.25(-0.38%)
Jun 20, 2018 65.81 66.56 65.39 66.05 321,838 +0.46(+0.70%)
Jun 19, 2018 65.74 66.20 65.37 65.59 272,093 -0.41(-0.62%)
Jun 18, 2018 66.31 66.86 65.75 66.00 274,399 -0.51(-0.77%)
Jun 15, 2018 67.65 67.65 66.51 309,133 -1.14(-1.69%)
Jun 14, 2018 66.71 68.37 66.09 67.65 290,704 +1.15(+1.73%)
Jun 13, 2018 67.84 68.27 66.49 66.50 245,635 -1.50(-2.21%)
Jun 12, 2018 65.62 68.45 65.28 68.00 519,576 +2.54(+3.88%)
Jun 11, 2018 64.30 66.35 64.30 65.46 242,491 +2.22(+3.51%)
Jun 08, 2018 63.33 64.05 63.05 63.24 87,637 -0.08(-0.13%)
Jun 07, 2018 63.84 63.85 63.10 63.32 88,568 -0.52(-0.81%)
Jun 06, 2018 63.94 64.29 63.60 63.84 143,952 -0.13(-0.20%)
Jun 05, 2018 62.70 64.25 62.63 63.97 124,420 +1.36(+2.17%)
Jun 04, 2018 62.42 62.81 61.85 62.61 97,259 +0.19(+0.30%)
Jun 01, 2018 62.11 62.80 61.55 62.42 144,311 +0.42(+0.68%)
May 31, 2018 61.45 63.09 61.42 62.00 126,515 +0.55(+0.90%)
May 30, 2018 61.17 61.59 60.88 61.45 111,159 +0.62(+1.02%)
May 29, 2018 62.08 62.93 60.75 60.83 136,335 -1.32(-2.12%)
May 28, 2018 63.44 63.44 62.15 62.15 54,093 -1.25(-1.97%)
May 25, 2018 62.28 63.98 62.19 63.40 107,695 +1.12(+1.80%)
May 24, 2018 62.26 63.00 61.61 62.28 151,753 +0.08(+0.13%)
May 23, 2018 61.22 62.78 61.22 62.20 97,586 +1.01(+1.65%)
May 22, 2018 61.18 61.33 60.67 61.19 144,122 +0.39(+0.64%)
May 18, 2018 60.80 60.80 60.80 0 +0.28(+0.46%)
May 17, 2018 60.50 61.38 60.35 60.52 93,576 +0.07(+0.12%)
May 16, 2018 60.41 61.46 60.23 60.45 132,163 +0.05(+0.08%)
May 15, 2018 60.16 61.02 59.74 60.40 104,475 -0.11(-0.18%)
May 14, 2018 61.54 61.72 60.29 60.51 147,130 -0.67(-1.10%)
May 11, 2018 62.58 62.58 61.13 61.18 182,731 -1.29(-2.06%)
May 10, 2018 64.67 64.67 61.66 62.47 282,889 -2.39(-3.68%)
May 09, 2018 59.92 65.62 59.92 64.86 708,166 +8.11(+14.29%)
May 08, 2018 57.39 57.43 56.02 56.75 153,397 -0.64(-1.12%)
May 07, 2018 56.40 57.43 56.39 57.39 153,305 +1.00(+1.77%)
May 04, 2018 55.75 56.87 55.55 56.39 125,794 +0.64(+1.15%)
May 03, 2018 56.31 56.69 55.71 55.75 247,651 -0.55(-0.98%)
May 02, 2018 57.28 57.55 56.10 56.30 191,308 -0.89(-1.56%)
May 01, 2018 58.02 58.03 56.86 57.19 146,007 -0.91(-1.57%)
Apr 30, 2018 58.09 58.85 57.48 58.10 197,581 +0.07(+0.12%)
Apr 27, 2018 58.56 59.05 57.98 58.03 47,716 -0.51(-0.87%)
Apr 26, 2018 58.35 59.33 58.28 58.54 80,928 +0.22(+0.38%)
Apr 25, 2018 58.27 58.83 57.90 58.32 92,092 +0.14(+0.24%)
Apr 24, 2018 58.02 58.74 57.75 58.18 185,588 +0.31(+0.54%)
Apr 23, 2018 58.10 58.97 57.72 57.87 140,028 -0.26(-0.45%)
Apr 20, 2018 57.59 58.90 57.25 58.13 144,085 +0.68(+1.18%)
Apr 19, 2018 56.50 57.79 56.48 57.45 496,295 +1.04(+1.84%)
Apr 18, 2018 56.85 57.00 56.16 56.41 310,092 -0.31(-0.55%)
Apr 17, 2018 56.23 57.47 55.62 56.72 211,732 +0.63(+1.12%)
Apr 16, 2018 57.80 57.80 55.65 56.09 151,369 -0.61(-1.08%)
Apr 13, 2018 56.53 56.80 55.87 56.70 93,998 +0.30(+0.53%)
Apr 12, 2018 57.43 57.43 56.29 56.40 126,413 -0.94(-1.64%)
Apr 11, 2018 56.51 57.55 56.50 57.34 136,878 +0.78(+1.38%)
Apr 10, 2018 57.34 57.75 56.41 56.56 130,008 -0.57(-1.00%)
Apr 09, 2018 57.31 58.06 56.55 57.13 180,518 +0.04(+0.07%)
Apr 06, 2018 58.08 58.09 56.83 57.09 174,572 -0.98(-1.69%)
Apr 05, 2018 58.08 58.47 57.04 58.07 179,112 +0.09(+0.16%)
Apr 04, 2018 58.55 58.55 57.20 57.98 179,361 -1.05(-1.78%)
Apr 03, 2018 59.02 59.44 58.04 59.03 180,449 +0.56(+0.96%)
Apr 02, 2018 59.62 59.62 58.35 58.47 199,762 -1.11(-1.86%)
Mar 29, 2018 59.58 59.58 59.58 0 +1.75(+3.03%)
Mar 28, 2018 57.93 58.05 56.44 57.83 218,002 +0.01(+0.02%)
Mar 27, 2018 56.75 58.28 56.12 57.82 314,427 +1.20(+2.12%)
Mar 26, 2018 56.53 56.96 55.83 56.62 223,596 +0.54(+0.96%)
Mar 23, 2018 56.31 57.28 56.02 56.08 137,860 -0.12(-0.21%)
Mar 22, 2018 57.88 57.88 56.10 56.20 313,115 -1.90(-3.27%)
Mar 21, 2018 58.32 58.63 57.67 58.10 456,548 -0.25(-0.43%)
Mar 20, 2018 58.25 59.63 58.10 58.35 475,128 +0.20(+0.34%)
Mar 19, 2018 58.04 59.42 57.55 58.15 488,544 +1.55(+2.74%)
Mar 16, 2018 57.46 57.51 55.13 56.60 678,691 -0.80(-1.39%)
Mar 15, 2018 60.02 60.02 57.34 57.40 941,941 -2.87(-4.76%)
Mar 14, 2018 61.88 62.04 60.18 60.27 282,497 -1.62(-2.62%)
Mar 13, 2018 63.38 63.88 61.60 61.89 230,637 -1.34(-2.12%)
Mar 12, 2018 62.37 63.56 62.31 63.23 170,983 +0.79(+1.27%)
Mar 09, 2018 64.21 64.67 61.92 62.44 479,922 -1.71(-2.67%)
Mar 08, 2018 64.72 65.30 64.07 64.15 216,249 -0.17(-0.26%)
Mar 07, 2018 65.01 63.14 64.32 318,466 +0.67(+1.05%)
Mar 06, 2018 62.14 64.13 62.14 63.65 480,617 +1.51(+2.43%)
Mar 05, 2018 60.90 62.29 60.90 62.14 331,489 +1.27(+2.09%)
Mar 02, 2018 60.00 61.05 59.41 60.87 313,982 +0.83(+1.38%)
Mar 01, 2018 59.54 61.36 59.35 60.04 474,834 -0.09(-0.15%)
Feb 28, 2018 59.43 60.27 58.90 60.13 432,013 +0.70(+1.18%)
Feb 27, 2018 60.12 61.06 58.65 59.43 775,464 -0.31(-0.52%)
Feb 26, 2018 64.71 64.74 58.59 59.74 1,071,805 -4.97(-7.68%)
Feb 23, 2018 70.00 70.00 64.39 64.71 1,222,076 -10.05(-13.44%)
Feb 22, 2018 74.12 74.76 282,950 -0.39(-0.52%)
Feb 21, 2018 74.77 75.89 74.41 75.15 499,791 +0.92(+1.24%)
Feb 20, 2018 74.38 75.11 73.68 74.23 570,225 +2.07(+2.87%)
Feb 16, 2018 72.16 72.16 72.16 0 -0.11(-0.15%)
Feb 15, 2018 73.14 73.26 72.14 72.27 171,992 -0.59(-0.81%)
Feb 14, 2018 74.12 74.12 72.63 72.86 289,285 -1.40(-1.89%)
Feb 13, 2018 74.67 74.80 73.75 74.26 117,838 -0.49(-0.66%)
Feb 12, 2018 73.50 75.18 73.33 74.75 135,112 +1.47(+2.01%)
Feb 09, 2018 72.78 73.56 71.44 73.28 141,751 +0.70(+0.96%)
Feb 08, 2018 74.29 72.31 72.58 219,191 -1.43(-1.93%)
Feb 07, 2018 73.83 73.85 73.74 74.01 149,957 +0.18(+0.24%)
Feb 06, 2018 73.82 74.99 72.71 73.83 230,863 -0.90(-1.20%)
Feb 05, 2018 75.84 76.08 74.13 74.73 145,708 -1.52(-1.99%)
Feb 02, 2018 77.16 77.16 76.22 76.25 114,184 -0.99(-1.28%)
Feb 01, 2018 77.32 77.52 76.58 77.24 118,853 -0.38(-0.49%)
Jan 31, 2018 78.48 78.50 77.34 77.62 240,926 -0.68(-0.87%)
Jan 30, 2018 77.88 78.76 77.58 78.30 285,629 +0.41(+0.53%)
Jan 29, 2018 77.94 78.37 77.10 77.89 136,504 -0.19(-0.24%)
Jan 26, 2018 78.18 78.18 77.53 78.08 166,542 -0.13(-0.17%)
Jan 25, 2018 77.49 78.83 76.90 78.21 195,064 +0.82(+1.06%)
Jan 24, 2018 78.11 78.20 76.47 77.39 360,085 -0.29(-0.37%)
Jan 23, 2018 78.09 79.50 77.58 77.68 261,147 -0.13(-0.17%)
Jan 22, 2018 78.52 78.67 77.53 77.81 145,083 -0.79(-1.01%)
Jan 19, 2018 78.05 78.65 77.92 78.60 258,430 +0.64(+0.82%)
Jan 18, 2018 77.27 78.88 77.27 77.96 210,814 +0.70(+0.91%)
Jan 17, 2018 78.85 78.86 76.85 77.26 437,693 -1.60(-2.03%)
Jan 16, 2018 79.50 79.84 78.20 78.86 281,362 -0.42(-0.53%)
Jan 15, 2018 78.91 79.91 78.73 79.28 37,805 +0.37(+0.47%)
Jan 12, 2018 77.79 79.07 77.79 78.91 220,030 +1.18(+1.52%)
Jan 11, 2018 78.02 78.33 77.37 77.73 224,574 -0.27(-0.35%)
Jan 10, 2018 78.47 78.57 77.85 78.00 298,422 -0.67(-0.85%)
Jan 09, 2018 79.23 79.26 78.30 78.67 139,296 -0.40(-0.51%)
Jan 08, 2018 79.49 79.57 78.85 79.07 185,474 -0.36(-0.45%)
Jan 05, 2018 80.00 80.00 79.10 79.43 173,735 -0.57(-0.71%)
Jan 04, 2018 80.50 80.74 80.00 80.00 122,768 -0.43(-0.53%)
Jan 03, 2018 79.81 80.64 78.73 80.43 218,575 +0.51(+0.64%)
Jan 02, 2018 80.88 80.88 79.70 79.92 121,323 -1.00(-1.24%)
Dec 29, 2017 80.92 80.92 80.92 0 -0.79(-0.97%)
Dec 28, 2017 82.00 82.01 80.52 81.71 105,456 -0.40(-0.49%)
Dec 27, 2017 82.42 82.42 81.62 82.11 93,188 -0.30(-0.36%)
Dec 22, 2017 82.98 83.02 82.00 82.41 188,846 -0.72(-0.87%)
Dec 21, 2017 84.06 84.17 83.03 83.13 90,164 -1.02(-1.21%)
Dec 20, 2017 84.03 84.40 83.74 84.15 136,282 +0.12(+0.14%)
Dec 19, 2017 84.04 84.64 84.03 84.03 85,732 -0.02(-0.02%)
Dec 18, 2017 83.90 84.59 83.90 84.05 89,142 +0.23(+0.27%)
Dec 15, 2017 84.10 84.75 83.82 83.82 201,896 -0.46(-0.55%)
Dec 14, 2017 83.90 84.87 83.47 84.28 177,505 +0.36(+0.43%)
Dec 13, 2017 84.20 84.70 83.33 83.92 208,395 -0.28(-0.33%)
Dec 12, 2017 84.71 85.07 83.60 84.20 275,000 -0.57(-0.67%)
Dec 11, 2017 84.86 85.36 84.00 84.77 368,453 -0.31(-0.36%)
Dec 08, 2017 85.39 86.67 84.50 85.08 277,212 -0.32(-0.37%)
Dec 07, 2017 83.63 85.64 83.38 85.40 234,048 +1.70(+2.03%)
Dec 06, 2017 82.00 85.26 82.00 83.70 276,087 +1.62(+1.97%)
Dec 05, 2017 81.76 82.26 81.24 82.08 124,899 +0.23(+0.28%)
Dec 04, 2017 82.09 82.64 81.81 81.85 209,713 +0.12(+0.15%)
Dec 01, 2017 81.13 82.35 81.13 81.73 246,468 +0.47(+0.58%)
Nov 30, 2017 80.45 81.31 80.45 81.26 135,258 +0.81(+1.01%)
Nov 29, 2017 80.98 80.98 80.08 80.45 110,049 -0.53(-0.65%)
Nov 28, 2017 80.10 80.98 80.00 80.98 78,857 +0.88(+1.10%)
Nov 27, 2017 80.37 80.58 79.72 80.10 65,829 -0.45(-0.56%)
Nov 24, 2017 80.99 81.14 80.09 80.55 67,118 -0.29(-0.36%)
Nov 23, 2017 79.25 81.00 79.25 80.84 33,185 -0.54(-0.66%)
Nov 22, 2017 80.45 81.61 80.35 81.38 138,114 +0.78(+0.97%)
Nov 21, 2017 79.94 80.61 79.75 80.60 130,866 +0.90(+1.13%)
Nov 20, 2017 78.83 79.88 78.66 79.70 91,786 +0.75(+0.95%)
Nov 17, 2017 78.84 79.19 78.06 78.95 70,948 -0.04(-0.05%)
Nov 16, 2017 78.52 79.08 77.98 78.99 80,999 +0.66(+0.84%)
Nov 15, 2017 78.87 78.87 77.85 78.33 100,139 -0.61(-0.77%)
Nov 14, 2017 79.02 79.43 78.42 78.94 96,039 -0.07(-0.09%)
Nov 13, 2017 79.33 79.55 78.39 79.01 104,906 -0.57(-0.72%)
Nov 10, 2017 79.94 80.02 78.44 79.58 127,254 -0.44(-0.55%)
Nov 09, 2017 79.68 80.49 79.45 80.02 131,274 +0.02(+0.02%)
Nov 08, 2017 79.89 80.14 79.47 80.00 144,654 +0.30(+0.38%)
Nov 07, 2017 79.23 80.75 79.23 79.70 196,861 +0.70(+0.89%)
Nov 06, 2017 77.87 79.09 77.63 79.00 164,434 +1.29(+1.66%)
Nov 03, 2017 77.97 78.81 76.42 77.71 465,993 -1.90(-2.39%)
Nov 02, 2017 80.06 80.52 78.32 79.61 216,242 -0.89(-1.11%)
Nov 01, 2017 81.70 81.88 80.19 80.50 156,529 -1.11(-1.36%)
Oct 31, 2017 81.06 81.83 80.90 81.61 163,989 +0.33(+0.41%)
Oct 30, 2017 81.50 81.87 81.16 81.28 159,594 -0.15(-0.18%)
Oct 27, 2017 80.93 81.97 79.90 81.43 296,117 +0.50(+0.62%)
Oct 26, 2017 80.44 81.21 80.31 80.93 143,250 +0.36(+0.45%)
Oct 25, 2017 80.56 81.34 79.46 80.57 273,778 +0.07(+0.09%)
Oct 24, 2017 80.11 80.85 79.67 80.50 211,316 +0.66(+0.83%)
Oct 23, 2017 79.21 80.10 79.10 79.84 207,322 +0.67(+0.85%)
Oct 20, 2017 77.99 79.17 77.80 79.17 214,938 +1.40(+1.80%)
Oct 19, 2017 77.44 78.31 76.94 77.77 183,540 +0.02(+0.03%)
Oct 18, 2017 77.81 78.05 76.46 77.75 320,877 -0.16(-0.21%)
Oct 17, 2017 76.24 78.70 76.01 77.91 474,139 +1.66(+2.18%)
Oct 16, 2017 73.84 76.53 73.69 76.25 397,358 +2.62(+3.56%)
Oct 13, 2017 72.07 74.57 72.07 73.63 360,105 +1.87(+2.61%)
Oct 12, 2017 73.21 73.54 71.54 71.76 285,428 -1.39(-1.90%)
Oct 11, 2017 72.50 73.40 71.91 73.15 256,484 +0.84(+1.16%)
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.