Skip to main content
Telesat Corporation (TSX:TSAT)
Canada flag Canada · Delayed Price · Currency is CAD
26.99
-2.12 (-7.28%)
Mar 28, 2025, 4:00 PM EST

Telesat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202526.5030.2226.0029.1129.110.31%29,321
Mar 26, 202530.5030.7628.7129.0229.02-5.53%6,200
Mar 25, 202530.8531.0329.9530.7230.72-0.42%6,636
Mar 24, 202530.3032.0430.3030.8530.852.76%7,500
Mar 21, 202531.0031.0030.0230.0230.02-2.25%4,421
Mar 20, 202531.4631.4830.0030.7130.71-1.29%8,549
Mar 19, 202532.3433.2031.1131.1131.11-4.45%7,105
Mar 18, 202533.4833.8131.5532.5632.56-2.75%9,302
Mar 17, 202534.6834.8632.4033.4833.48-7.74%19,500
Mar 14, 202531.4636.4331.4636.2936.2918.44%13,200
Mar 13, 202530.6131.9830.2030.6430.640.20%7,303
Mar 12, 202531.9533.9430.0430.5830.58-3.17%23,200
Mar 11, 202525.9931.5825.9931.5831.5826.42%38,922
Mar 10, 202525.9727.6324.8324.9824.98-3.81%10,500
Mar 7, 202525.4426.1825.2525.9725.972.08%1,344
Mar 6, 202523.9625.9123.9525.4425.444.91%7,900
Mar 5, 202524.3724.6523.7024.2524.256.41%11,900
Mar 4, 202522.7623.9122.7222.7922.79-4.72%7,300
Mar 3, 202525.8426.0223.0523.9223.92-5.79%13,629
Feb 28, 202525.0626.1925.0625.3925.39-2.04%1,101
Feb 27, 202526.0026.2525.4225.9225.92-0.54%5,711
Feb 26, 202527.1327.1325.0126.0626.061.84%3,800
Feb 25, 202526.5426.7924.9325.5925.59-4.26%6,006
Feb 24, 202527.1227.1225.8026.7326.73-1.73%5,112
Feb 21, 202527.5128.3026.5927.2027.20-2.61%8,330
Feb 20, 202529.6829.6827.7527.9327.93-4.90%5,117
Feb 19, 202531.1131.1128.5029.3729.37-4.80%8,944
Feb 18, 202531.3531.9430.5430.8530.851.05%7,940
Feb 14, 202533.1533.1530.1130.5330.53-5.60%5,712
Feb 13, 202532.1033.3531.6832.3432.342.31%15,027
Feb 12, 202531.2032.5430.7031.6131.614.50%18,400
Feb 11, 202530.0031.2229.4030.2530.251.10%8,603
Feb 10, 202529.4130.7128.5929.9229.925.20%15,200
Feb 7, 202527.0228.4427.0228.4428.440.14%1,800
Feb 6, 202528.3828.6927.9428.4028.400.96%3,500
Feb 5, 202527.4828.9927.4828.1328.132.74%700
Feb 4, 202526.0027.6826.0027.3827.385.84%3,200
Feb 3, 202523.3427.2623.3425.8725.87-4.04%7,033
Jan 31, 202527.4727.4726.3926.9626.96-2.64%2,700
Jan 30, 202526.1828.0026.1827.6927.696.87%62,700
Jan 29, 202525.7526.2925.2325.9125.91-0.65%25,111
Jan 28, 202524.8526.1524.4426.0826.085.84%1,010
Jan 27, 202525.0025.0024.3424.6424.64-2.53%3,800
Jan 24, 202525.8626.2925.2825.2825.280.64%5,600
Jan 23, 202524.8425.9424.8425.1225.12-1,016
Jan 22, 202525.2626.5025.1225.1225.121.17%17,115
Jan 21, 202523.1925.0023.1924.8324.8310.40%5,500
Jan 20, 202523.4923.4920.8022.4922.49-2.68%2,700
Jan 17, 202522.9123.6022.9123.1123.112.80%705
Jan 16, 202522.4023.2022.1722.4822.482.51%2,226