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 (%)
Jul 31, 2019 10.21 10.35 9.700 9.720 352,597 -0.54(-5.26%)
Jul 30, 2019 9.880 10.62 9.660 10.26 349,571 +0.34(+3.43%)
Jul 29, 2019 9.970 10.22 9.660 9.920 289,691 -0.06(-0.60%)
Jul 26, 2019 10.20 10.42 9.900 9.980 237,212 -0.26(-2.54%)
Jul 25, 2019 10.80 10.85 10.12 10.24 323,907 -0.61(-5.62%)
Jul 24, 2019 10.31 10.89 10.12 10.85 457,809 +0.68(+6.69%)
Jul 23, 2019 10.49 10.77 10.11 10.17 265,689 -0.22(-2.12%)
Jul 22, 2019 10.78 10.85 10.30 10.39 254,028 -0.29(-2.72%)
Jul 19, 2019 10.68 11.00 10.65 10.68 227,744 +0.03(+0.28%)
Jul 18, 2019 10.82 10.82 10.41 10.65 297,914 -0.29(-2.65%)
Jul 17, 2019 11.58 11.68 10.57 10.94 616,910 -0.60(-5.20%)
Jul 16, 2019 11.89 11.89 11.52 11.54 320,017 -0.46(-3.83%)
Jul 15, 2019 12.70 12.70 11.69 12.00 396,519 -0.55(-4.38%)
Jul 12, 2019 12.25 12.60 11.97 12.55 418,019 +0.38(+3.12%)
Jul 11, 2019 12.30 12.77 12.01 12.17 346,329 -0.08(-0.65%)
Jul 10, 2019 12.00 12.49 11.43 12.25 438,468 +0.26(+2.17%)
Jul 09, 2019 12.48 12.55 11.60 11.99 635,945 -0.48(-3.85%)
Jul 08, 2019 12.83 13.05 12.38 12.47 558,981 -0.38(-2.96%)
Jul 05, 2019 12.00 13.13 11.90 12.85 810,643 +0.68(+5.59%)
Jul 04, 2019 11.58 12.50 11.58 12.17 330,689 +0.42(+3.57%)
Jul 03, 2019 12.15 12.29 11.38 11.75 824,912 -0.47(-3.85%)
Jul 02, 2019 10.65 12.36 10.60 12.22 2,171,626 +1.92(+18.64%)
Jun 28, 2019 10.30 10.30 10.30 0 +0.58(+5.97%)
Jun 27, 2019 9.620 9.780 9.370 9.720 217,598 +0.11(+1.14%)
Jun 26, 2019 9.520 9.750 9.360 9.610 365,807 +0.09(+0.95%)
Jun 25, 2019 9.990 10.17 9.320 9.520 718,581 -0.47(-4.70%)
Jun 24, 2019 10.10 10.54 9.930 9.990 575,243 +0.05(+0.50%)
Jun 21, 2019 9.950 10.16 9.420 9.940 603,293 +0.13(+1.33%)
Jun 20, 2019 10.00 10.06 9.640 9.810 337,330 -0.01(-0.10%)
Jun 19, 2019 9.350 10.18 9.350 9.820 564,485 +0.35(+3.70%)
Jun 18, 2019 9.070 9.580 8.900 9.470 461,703 +0.41(+4.53%)
Jun 17, 2019 9.010 9.310 8.600 9.060 577,335 +0.06(+0.67%)
Jun 14, 2019 8.220 9.220 8.000 9.000 919,843 +0.80(+9.76%)
Jun 13, 2019 8.020 8.270 8.020 8.200 341,292 +0.18(+2.24%)
Jun 12, 2019 8.070 8.070 7.810 8.020 418,180 +0.00(+0.00%)
Jun 11, 2019 8.300 8.550 7.990 8.020 425,820 -0.22(-2.67%)
Jun 10, 2019 8.200 8.510 7.960 8.240 394,846 +0.09(+1.10%)
Jun 07, 2019 7.920 8.400 7.700 8.150 490,493 +0.15(+1.88%)
Jun 06, 2019 8.570 8.580 7.840 8.000 525,562 -0.52(-6.10%)
Jun 05, 2019 8.860 8.860 8.210 8.520 1,066,362 -0.25(-2.85%)
Jun 04, 2019 8.910 9.210 8.600 8.770 558,320 -0.04(-0.45%)
Jun 03, 2019 9.400 9.550 8.680 8.810 986,081 -0.31(-3.40%)
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%)
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.