Telesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	36.60	37.86	36.30	37.10	37.10	0.27%	13,313
Dec 2, 2025	36.85	39.04	36.75	37.00	37.00	0.65%	16,764
Dec 1, 2025	35.71	36.89	35.60	36.76	36.76	0.71%	9,845
Nov 28, 2025	35.89	36.77	35.89	36.50	36.50	2.59%	3,939
Nov 27, 2025	35.90	35.90	35.58	35.58	35.58	-0.89%	1,335
Nov 26, 2025	37.39	37.39	35.23	35.90	35.90	-0.66%	15,543
Nov 25, 2025	35.50	36.57	35.09	36.14	36.14	2.03%	21,187
Nov 24, 2025	34.00	35.43	34.00	35.42	35.42	5.57%	14,080
Nov 21, 2025	33.87	34.59	32.97	33.55	33.55	1.18%	31,592
Nov 20, 2025	36.03	36.13	33.07	33.16	33.16	-5.82%	19,993
Nov 19, 2025	35.24	35.72	34.82	35.21	35.21	3.16%	12,461
Nov 18, 2025	33.96	34.40	32.60	34.13	34.13	1.01%	20,796
Nov 17, 2025	34.00	35.61	33.01	33.79	33.79	-3.51%	35,686
Nov 14, 2025	34.05	35.82	33.78	35.02	35.02	0.49%	20,356
Nov 13, 2025	35.51	36.37	34.82	34.85	34.85	-2.54%	19,238
Nov 12, 2025	37.19	37.30	35.34	35.76	35.76	-3.56%	32,597
Nov 11, 2025	35.50	37.08	35.50	37.08	37.08	3.23%	14,979
Nov 10, 2025	39.78	39.78	35.50	35.92	35.92	-1.86%	30,418
Nov 7, 2025	37.78	37.78	35.70	36.60	36.60	-3.94%	31,220
Nov 6, 2025	40.31	41.12	37.83	38.10	38.10	-4.80%	30,267
Nov 5, 2025	38.25	40.93	37.50	40.02	40.02	5.82%	19,650
Nov 4, 2025	41.25	41.26	37.71	37.82	37.82	-8.98%	48,183
Nov 3, 2025	42.58	42.58	40.94	41.55	41.55	-1.59%	6,431
Oct 31, 2025	42.25	42.86	41.67	42.22	42.22	1.83%	12,890
Oct 30, 2025	42.51	42.51	41.40	41.46	41.46	-2.70%	17,280
Oct 29, 2025	43.30	43.30	42.06	42.61	42.61	-2.67%	21,280
Oct 28, 2025	44.53	44.53	42.75	43.78	43.78	0.97%	10,835
Oct 27, 2025	43.96	44.00	42.70	43.36	43.36	-1.63%	11,824
Oct 24, 2025	44.17	44.86	43.50	44.08	44.08	1.73%	8,118
Oct 23, 2025	43.33	44.04	42.60	43.33	43.33	0.02%	17,544
Oct 22, 2025	42.76	43.48	41.67	43.32	43.32	-1.14%	19,620
Oct 21, 2025	47.76	47.76	43.25	43.82	43.82	-8.06%	33,062
Oct 20, 2025	45.96	48.62	45.96	47.66	47.66	5.21%	12,617
Oct 17, 2025	45.51	46.00	43.84	45.30	45.30	-0.44%	23,456
Oct 16, 2025	48.56	48.56	45.32	45.50	45.50	-6.70%	15,178
Oct 15, 2025	50.00	50.29	48.21	48.77	48.77	-1.08%	12,774
Oct 14, 2025	42.59	49.37	42.59	49.30	49.30	11.36%	19,904
Oct 10, 2025	47.75	48.07	44.27	44.27	44.27	-8.34%	28,858
Oct 9, 2025	47.54	51.60	47.54	48.30	48.30	0.54%	31,178
Oct 8, 2025	44.00	49.45	44.00	48.04	48.04	8.00%	30,387
Oct 7, 2025	42.82	45.67	42.82	44.48	44.48	3.20%	31,485
Oct 6, 2025	41.07	45.38	41.07	43.10	43.10	3.28%	52,321
Oct 3, 2025	37.63	41.73	37.63	41.73	41.73	7.75%	25,262
Oct 2, 2025	38.15	39.19	37.74	38.73	38.73	1.60%	7,066
Oct 1, 2025	36.70	38.45	36.34	38.12	38.12	4.93%	43,747
Sep 30, 2025	35.31	37.22	35.31	36.33	36.33	-1.97%	11,247
Sep 29, 2025	35.50	37.19	35.24	37.06	37.06	5.67%	11,825
Sep 26, 2025	34.98	35.98	34.63	35.07	35.07	0.26%	2,775
Sep 25, 2025	34.44	35.23	34.00	34.98	34.98	1.63%	9,377
Sep 24, 2025	33.71	35.34	33.67	34.42	34.42	-0.46%	4,451