Telesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	48.47	48.47	44.50	45.00	45.00	-7.65%	26,963
Jan 12, 2026	45.58	49.10	45.58	48.73	48.73	7.03%	49,343
Jan 9, 2026	42.00	45.90	42.00	45.53	45.53	8.51%	43,577
Jan 8, 2026	41.26	44.01	41.26	41.96	41.96	1.94%	18,885
Jan 7, 2026	43.64	43.64	41.16	41.16	41.16	-5.64%	14,961
Jan 6, 2026	45.00	46.00	42.21	43.62	43.62	3.34%	23,677
Jan 5, 2026	40.15	43.60	40.15	42.21	42.21	6.86%	25,520
Jan 2, 2026	40.35	40.68	39.11	39.50	39.50	-0.18%	15,654
Dec 31, 2025	39.96	40.04	39.36	39.57	39.57	-1.49%	6,813
Dec 30, 2025	40.36	41.17	39.96	40.17	40.17	0.20%	9,125
Dec 29, 2025	40.19	41.69	40.02	40.09	40.09	-1.81%	24,467
Dec 24, 2025	43.46	43.46	40.75	40.83	40.83	-1.92%	7,689
Dec 23, 2025	41.90	42.12	39.90	41.63	41.63	1.49%	14,741
Dec 22, 2025	40.48	42.41	39.30	41.02	41.02	4.96%	23,724
Dec 19, 2025	38.45	40.31	38.45	39.08	39.08	3.03%	23,947
Dec 18, 2025	37.20	39.05	37.20	37.93	37.93	1.83%	12,707
Dec 17, 2025	40.00	40.69	37.00	37.25	37.25	-7.29%	21,382
Dec 16, 2025	41.51	42.46	39.65	40.18	40.18	-2.81%	24,125
Dec 15, 2025	44.13	44.13	40.07	41.34	41.34	-6.85%	57,272
Dec 12, 2025	50.06	50.06	44.10	44.38	44.38	-8.74%	32,160
Dec 11, 2025	47.01	50.50	45.40	48.63	48.63	4.13%	51,530
Dec 10, 2025	46.16	47.99	44.80	46.70	46.70	4.64%	36,295
Dec 9, 2025	40.35	45.68	39.81	44.63	44.63	11.41%	34,509
Dec 8, 2025	39.00	40.21	38.90	40.06	40.06	3.51%	14,432
Dec 5, 2025	40.28	40.28	38.26	38.70	38.70	-0.36%	11,956
Dec 4, 2025	37.67	39.89	37.67	38.84	38.84	4.69%	13,139
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