Telesat Corporation (TSX:TSAT)
Canada · Delayed Price · Currency is CAD 45.30
-0.20 (-0.44%)
Oct 17, 2025, 4:00 PM EDT
Telesat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 45.51 | 46.00 | 43.84 | 45.30 | 45.30 | -0.44% | 23,500 |
| Oct 16, 2025 | 48.56 | 48.56 | 45.32 | 45.50 | 45.50 | -6.70% | 15,200 |
| Oct 15, 2025 | 50.00 | 50.29 | 48.21 | 48.77 | 48.77 | -1.08% | 12,800 |
| 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% | 28,900 |
| Oct 9, 2025 | 47.54 | 51.60 | 47.54 | 48.30 | 48.30 | 0.54% | 31,200 |
| Oct 8, 2025 | 44.00 | 49.45 | 44.00 | 48.04 | 48.04 | 8.00% | 30,400 |
| Oct 7, 2025 | 42.82 | 45.67 | 42.82 | 44.48 | 44.48 | 3.20% | 31,500 |
| 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% | 25,300 |
| Oct 2, 2025 | 38.15 | 39.19 | 37.74 | 38.73 | 38.73 | 1.60% | 7,100 |
| 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% | 2,800 |
| Sep 25, 2025 | 34.44 | 35.23 | 34.00 | 34.98 | 34.98 | 1.63% | 9,400 |
| Sep 24, 2025 | 33.71 | 35.34 | 33.67 | 34.42 | 34.42 | -0.46% | 4,500 |
| Sep 23, 2025 | 34.50 | 35.73 | 34.01 | 34.58 | 34.58 | 0.23% | 10,500 |
| Sep 22, 2025 | 33.00 | 34.50 | 32.94 | 34.50 | 34.50 | 1.44% | 35,700 |
| Sep 19, 2025 | 33.34 | 34.50 | 33.30 | 34.01 | 34.01 | 2.38% | 15,333 |
| Sep 18, 2025 | 35.80 | 35.80 | 32.81 | 33.22 | 33.22 | -4.87% | 6,200 |
| Sep 17, 2025 | 34.38 | 36.26 | 34.38 | 34.92 | 34.92 | -4.59% | 8,016 |
| Sep 16, 2025 | 38.22 | 38.22 | 36.03 | 36.60 | 36.60 | -2.01% | 8,500 |
| Sep 15, 2025 | 32.92 | 38.00 | 32.92 | 37.35 | 37.35 | 21.19% | 33,408 |
| Sep 12, 2025 | 30.12 | 30.82 | 29.90 | 30.82 | 30.82 | 2.32% | 3,942 |
| Sep 11, 2025 | 28.90 | 30.53 | 28.90 | 30.12 | 30.12 | 3.29% | 5,404 |
| Sep 10, 2025 | 29.22 | 29.49 | 29.00 | 29.16 | 29.16 | -0.27% | 10,810 |
| Sep 9, 2025 | 30.50 | 30.99 | 29.22 | 29.24 | 29.24 | -4.48% | 10,711 |
| Sep 8, 2025 | 31.79 | 31.80 | 30.61 | 30.61 | 30.61 | -4.46% | 5,500 |
| Sep 5, 2025 | 31.70 | 33.19 | 29.91 | 32.04 | 32.04 | 6.13% | 20,919 |
| Sep 4, 2025 | 29.17 | 30.20 | 28.74 | 30.19 | 30.19 | 4.50% | 4,700 |
| Sep 3, 2025 | 28.46 | 29.15 | 28.46 | 28.89 | 28.89 | 1.51% | 4,500 |
| Sep 2, 2025 | 28.01 | 28.46 | 27.48 | 28.46 | 28.46 | 0.18% | 5,210 |
| Aug 29, 2025 | 28.01 | 29.03 | 28.00 | 28.41 | 28.41 | -0.25% | 12,600 |
| Aug 28, 2025 | 29.35 | 29.35 | 27.88 | 28.48 | 28.48 | 2.45% | 15,944 |
| Aug 27, 2025 | 28.00 | 28.40 | 27.79 | 27.80 | 27.80 | -0.93% | 8,141 |
| Aug 26, 2025 | 29.16 | 29.16 | 27.96 | 28.06 | 28.06 | -1.54% | 4,200 |
| Aug 25, 2025 | 28.88 | 28.88 | 28.50 | 28.50 | 28.50 | -1.83% | 3,600 |
| Aug 22, 2025 | 28.74 | 29.25 | 28.74 | 29.03 | 29.03 | 2.76% | 8,200 |
| Aug 21, 2025 | 27.51 | 28.50 | 27.50 | 28.25 | 28.25 | 2.73% | 12,410 |
| Aug 20, 2025 | 28.56 | 28.56 | 27.36 | 27.50 | 27.50 | -4.75% | 26,400 |
| Aug 19, 2025 | 29.95 | 29.96 | 28.70 | 28.87 | 28.87 | -5.13% | 34,425 |
| Aug 18, 2025 | 30.12 | 30.68 | 29.73 | 30.43 | 30.43 | -0.39% | 12,341 |
| Aug 15, 2025 | 30.47 | 30.71 | 30.11 | 30.55 | 30.55 | -0.88% | 32,420 |
| Aug 14, 2025 | 30.59 | 30.89 | 30.13 | 30.82 | 30.82 | 0.52% | 9,800 |
| Aug 13, 2025 | 30.80 | 31.47 | 30.38 | 30.66 | 30.66 | -0.45% | 3,525 |
| Aug 12, 2025 | 29.25 | 30.85 | 29.25 | 30.80 | 30.80 | 6.39% | 6,700 |
| Aug 11, 2025 | 28.92 | 29.62 | 27.99 | 28.95 | 28.95 | 0.24% | 8,600 |
| Aug 8, 2025 | 30.29 | 30.30 | 28.67 | 28.88 | 28.88 | -4.66% | 12,000 |
| Aug 7, 2025 | 36.71 | 36.71 | 30.21 | 30.29 | 30.29 | -12.93% | 38,200 |