Telesat Corporation (TSX:TSAT)
Canada
· Delayed Price · Currency is CAD 21.89
-0.23 (-1.04%)
Jun 2, 2025, 12:33 PM EDT
Telesat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 23.63 | 23.63 | 22.00 | 22.12 | 22.12 | -1.69% | 3,800 |
| May 29, 2025 | 24.33 | 24.33 | 22.50 | 22.50 | 22.50 | -3.06% | 4,631 |
| May 28, 2025 | 23.11 | 24.00 | 22.50 | 23.21 | 23.21 | 3.52% | 6,348 |
| May 27, 2025 | 21.53 | 22.51 | 21.53 | 22.42 | 22.42 | 1.91% | 4,900 |
| May 26, 2025 | 22.08 | 22.15 | 22.00 | 22.00 | 22.00 | 3.00% | 18,232 |
| May 23, 2025 | 21.90 | 22.15 | 21.11 | 21.36 | 21.36 | -2.02% | 21,900 |
| May 22, 2025 | 23.48 | 23.48 | 21.80 | 21.80 | 21.80 | 0.23% | 3,500 |
| May 21, 2025 | 23.15 | 23.15 | 21.62 | 21.75 | 21.75 | -6.45% | 11,500 |
| May 20, 2025 | 25.25 | 25.26 | 23.15 | 23.25 | 23.25 | -1.32% | 6,607 |
| May 16, 2025 | 25.25 | 25.25 | 23.49 | 23.56 | 23.56 | -0.97% | 1,700 |
| May 15, 2025 | 24.10 | 24.58 | 23.48 | 23.79 | 23.79 | -2.62% | 4,517 |
| May 14, 2025 | 24.32 | 25.37 | 24.24 | 24.43 | 24.43 | 3.04% | 6,129 |
| May 13, 2025 | 23.74 | 24.39 | 23.71 | 23.71 | 23.71 | 2.11% | 2,306 |
| May 12, 2025 | 24.10 | 24.12 | 22.98 | 23.22 | 23.22 | 0.48% | 3,200 |
| May 9, 2025 | 22.68 | 23.54 | 22.50 | 23.11 | 23.11 | 5.09% | 5,300 |
| May 8, 2025 | 22.16 | 22.64 | 21.99 | 21.99 | 21.99 | 3.73% | 2,000 |
| May 7, 2025 | 23.03 | 23.03 | 20.55 | 21.20 | 21.20 | -2.75% | 17,800 |
| May 6, 2025 | 22.55 | 23.79 | 21.80 | 21.80 | 21.80 | -1.93% | 6,100 |
| May 5, 2025 | 22.76 | 22.82 | 22.00 | 22.23 | 22.23 | -4.06% | 1,844 |
| May 2, 2025 | 22.99 | 24.51 | 22.99 | 23.17 | 23.17 | 4.84% | 5,805 |
| May 1, 2025 | 21.98 | 22.69 | 21.55 | 22.10 | 22.10 | 2.89% | 7,031 |
| Apr 30, 2025 | 22.17 | 22.17 | 21.00 | 21.48 | 21.48 | -0.92% | 5,700 |
| Apr 29, 2025 | 21.99 | 22.28 | 21.59 | 21.68 | 21.68 | -1.32% | 5,203 |
| Apr 28, 2025 | 21.98 | 22.18 | 21.55 | 21.97 | 21.97 | 4.62% | 4,800 |
| Apr 25, 2025 | 21.85 | 22.10 | 20.76 | 21.00 | 21.00 | -3.23% | 10,900 |
| Apr 24, 2025 | 22.53 | 22.86 | 21.70 | 21.70 | 21.70 | -2.91% | 6,049 |
| Apr 23, 2025 | 22.93 | 23.44 | 21.84 | 22.35 | 22.35 | 1.78% | 4,705 |
| Apr 22, 2025 | 22.97 | 22.97 | 21.76 | 21.96 | 21.96 | 1.62% | 2,900 |
| Apr 21, 2025 | 23.55 | 23.55 | 21.31 | 21.61 | 21.61 | -7.89% | 5,507 |
| Apr 17, 2025 | 25.06 | 25.06 | 23.18 | 23.46 | 23.46 | -1.76% | 3,208 |
| Apr 16, 2025 | 24.21 | 25.13 | 23.88 | 23.88 | 23.88 | -2.69% | 4,214 |
| Apr 15, 2025 | 24.39 | 24.62 | 24.39 | 24.54 | 24.54 | 2.25% | 1,307 |
| Apr 14, 2025 | 24.83 | 24.83 | 23.50 | 24.00 | 24.00 | -0.50% | 4,000 |
| Apr 11, 2025 | 24.28 | 24.96 | 24.03 | 24.12 | 24.12 | -1.87% | 4,200 |
| Apr 10, 2025 | 25.90 | 26.49 | 24.05 | 24.58 | 24.58 | -4.95% | 9,300 |
| Apr 9, 2025 | 24.25 | 25.94 | 23.50 | 25.86 | 25.86 | 6.16% | 11,100 |
| Apr 8, 2025 | 26.74 | 26.74 | 24.06 | 24.36 | 24.36 | -0.04% | 7,109 |
| Apr 7, 2025 | 22.00 | 25.08 | 22.00 | 24.37 | 24.37 | 4.19% | 22,800 |
| Apr 4, 2025 | 23.40 | 23.92 | 22.93 | 23.39 | 23.39 | -5.34% | 12,148 |
| Apr 3, 2025 | 25.29 | 25.30 | 23.30 | 24.71 | 24.71 | -3.63% | 28,029 |
| Apr 2, 2025 | 25.01 | 26.25 | 25.00 | 25.64 | 25.64 | -0.50% | 10,610 |
| Apr 1, 2025 | 29.09 | 29.09 | 25.56 | 25.77 | 25.77 | -3.95% | 8,042 |
| Mar 31, 2025 | 26.60 | 27.65 | 26.60 | 26.83 | 26.83 | -0.59% | 10,200 |
| Mar 28, 2025 | 28.76 | 29.00 | 26.92 | 26.99 | 26.99 | -7.28% | 7,600 |
| Mar 27, 2025 | 26.50 | 30.22 | 26.00 | 29.11 | 29.11 | 0.31% | 29,321 |
| Mar 26, 2025 | 30.50 | 30.76 | 28.71 | 29.02 | 29.02 | -5.53% | 6,200 |
| Mar 25, 2025 | 30.85 | 31.03 | 29.95 | 30.72 | 30.72 | -0.42% | 6,636 |
| Mar 24, 2025 | 30.30 | 32.04 | 30.30 | 30.85 | 30.85 | 2.76% | 7,500 |
| Mar 21, 2025 | 31.00 | 31.00 | 30.02 | 30.02 | 30.02 | -2.25% | 4,421 |
| Mar 20, 2025 | 31.46 | 31.48 | 30.00 | 30.71 | 30.71 | -1.29% | 8,549 |