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 (%)
May 31, 2019 9.400 9.560 8.810 9.120 775,972 -0.35(-3.70%)
May 30, 2019 10.22 10.38 9.440 9.470 524,236 -0.60(-5.96%)
May 29, 2019 9.800 10.12 9.550 10.07 723,054 +0.23(+2.34%)
May 28, 2019 10.24 10.52 9.740 9.840 1,854,721 -0.40(-3.91%)
May 27, 2019 10.48 10.48 9.960 10.24 188,224 -0.07(-0.68%)
May 24, 2019 11.81 11.83 10.21 10.31 1,452,377 -1.60(-13.43%)
May 23, 2019 9.180 12.05 9.050 11.91 2,769,854 +2.63(+28.34%)
May 22, 2019 9.510 9.570 9.080 9.280 768,274 -0.04(-0.43%)
May 21, 2019 9.900 10.05 9.110 9.320 688,795 -0.53(-5.38%)
May 17, 2019 9.850 9.850 9.850 0 -0.75(-7.08%)
May 16, 2019 10.62 11.15 10.36 10.60 1,345,612 +0.28(+2.71%)
May 15, 2019 11.60 12.20 10.23 10.32 2,196,150 -1.15(-10.03%)
May 14, 2019 9.990 11.80 9.990 11.47 1,715,256 +1.65(+16.80%)
May 13, 2019 9.070 10.39 8.830 9.820 1,178,675 +0.58(+6.28%)
May 10, 2019 8.030 9.400 7.680 9.240 1,191,350 +0.23(+2.55%)
May 09, 2019 8.610 9.100 8.610 9.010 389,885 +0.07(+0.78%)
May 08, 2019 8.990 9.150 8.580 8.940 609,016 -0.14(-1.54%)
May 07, 2019 9.230 9.500 8.930 9.080 732,306 -0.14(-1.52%)
May 06, 2019 8.790 9.550 8.260 9.220 1,164,643 +0.48(+5.49%)
May 03, 2019 7.410 8.920 7.410 8.740 2,073,753 +1.70(+24.15%)
May 02, 2019 6.940 7.160 6.810 7.040 407,947 +0.19(+2.77%)
May 01, 2019 6.560 6.930 6.560 6.850 325,225 +0.26(+3.95%)
Apr 30, 2019 6.730 6.930 6.500 6.590 251,635 -0.11(-1.64%)
Apr 29, 2019 6.580 6.780 6.520 6.700 257,707 +0.10(+1.52%)
Apr 26, 2019 6.500 6.610 6.310 6.600 450,154 +0.12(+1.85%)
Apr 25, 2019 6.220 6.550 6.140 6.480 548,151 +0.31(+5.02%)
Apr 24, 2019 6.160 6.300 6.100 6.170 212,128 +0.00(+0.00%)
Apr 23, 2019 6.230 6.270 6.110 6.170 154,713 -0.04(-0.64%)
Apr 22, 2019 6.500 6.500 6.150 6.210 282,633 -0.25(-3.87%)
Apr 18, 2019 6.460 6.460 6.460 0 -0.16(-2.42%)
Apr 17, 2019 6.370 6.790 6.320 6.620 345,546 +0.30(+4.75%)
Apr 16, 2019 6.390 6.420 6.230 6.320 135,979 -0.07(-1.10%)
Apr 15, 2019 6.230 6.450 6.210 6.390 312,261 +0.17(+2.73%)
Apr 12, 2019 6.400 6.450 6.100 6.220 227,835 -0.15(-2.35%)
Apr 11, 2019 6.270 6.530 6.250 6.370 306,709 +0.12(+1.92%)
Apr 10, 2019 6.310 6.430 6.140 6.250 334,961 +0.00(+0.00%)
Apr 09, 2019 6.690 6.690 6.240 6.250 461,445 -0.44(-6.58%)
Apr 08, 2019 6.300 6.700 6.230 6.690 935,890 +0.46(+7.38%)
Apr 05, 2019 6.120 6.330 6.120 6.230 280,820 +0.06(+0.97%)
Apr 04, 2019 6.240 6.260 6.010 6.170 300,365 +0.03(+0.49%)
Apr 03, 2019 5.990 6.260 5.990 6.140 455,656 +0.21(+3.54%)
Apr 02, 2019 5.910 6.140 5.780 5.930 395,917 +0.01(+0.17%)
Apr 01, 2019 5.460 6.180 5.390 5.920 737,356 +0.52(+9.63%)
Mar 29, 2019 5.340 5.460 5.100 5.400 259,738 +0.07(+1.31%)
Mar 28, 2019 5.460 5.480 5.300 5.330 173,894 -0.12(-2.20%)
Mar 27, 2019 5.610 5.720 5.270 5.450 364,198 -0.13(-2.33%)
Mar 26, 2019 5.930 5.990 5.530 5.580 465,810 -0.35(-5.90%)
Mar 25, 2019 6.110 6.110 5.800 5.930 418,615 -0.18(-2.95%)
Mar 22, 2019 6.500 6.500 6.030 6.110 336,684 -0.42(-6.43%)
Mar 21, 2019 6.310 6.560 6.300 6.530 294,810 +0.22(+3.49%)
Mar 20, 2019 6.110 6.390 6.000 6.310 384,529 +0.27(+4.47%)
Mar 19, 2019 6.100 6.150 5.970 6.040 343,730 -0.01(-0.17%)
Mar 18, 2019 6.140 6.240 6.000 6.050 466,154 -0.14(-2.26%)
Mar 15, 2019 6.530 6.590 6.000 6.190 2,550,889 -0.42(-6.35%)
Mar 14, 2019 6.850 7.030 6.470 6.610 422,779 -0.26(-3.78%)
Mar 13, 2019 7.050 7.080 6.850 6.870 273,532 -0.13(-1.86%)
Mar 12, 2019 7.150 7.430 7.000 7.000 593,869 -0.03(-0.43%)
Mar 11, 2019 7.030 7.070 6.600 7.030 346,185 +0.13(+1.88%)
Mar 08, 2019 5.990 6.960 5.910 6.900 734,908 +0.78(+12.75%)
Mar 07, 2019 6.620 6.650 5.950 6.120 801,697 -0.49(-7.41%)
Mar 06, 2019 6.640 7.060 6.430 6.610 836,866 -0.11(-1.64%)
Mar 05, 2019 6.950 7.000 6.640 6.720 887,017 -0.26(-3.72%)
Mar 04, 2019 7.710 7.850 6.950 6.980 1,179,816 -0.78(-10.05%)
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.