Telesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	30,300
Nov 5, 2025	38.25	40.93	37.50	40.02	40.02	5.82%	19,700
Nov 4, 2025	41.25	41.26	37.71	37.82	37.82	-8.98%	48,200
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%	12,900
Oct 30, 2025	42.51	42.51	41.40	41.46	41.46	-2.70%	17,300
Oct 29, 2025	43.30	43.30	42.06	42.61	42.61	-2.67%	21,300
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%	33,100
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%	23,500
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