Skip to main content
Telesat Corporation (TSX:TSAT)
Canada flag Canada · Delayed Price · Currency is CAD
27.20
-0.73 (-2.61%)
Feb 21, 2025, 3:59 PM EST

Telesat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202521.6621.9321.6621.9321.934.63%446
Jan 14, 202522.8922.8920.5020.9620.96-6.89%5,936
Jan 13, 202523.5023.5022.5022.5122.51-4.21%4,900
Jan 10, 202525.9125.9123.0023.5023.50-6.08%1,400
Jan 9, 202525.5425.5425.0225.0225.022.08%1,600
Jan 8, 202526.0026.0024.4024.5124.51-5.11%1,900
Jan 7, 202527.2927.2925.2625.8325.83-4.19%9,000
Jan 6, 202525.7527.6225.7426.9626.967.45%8,117
Jan 3, 202523.9525.5923.9525.0925.094.50%3,400
Jan 2, 202523.9424.2623.9424.0124.011.61%1,600
Dec 31, 202424.0024.2023.1823.6323.631.37%2,000
Dec 30, 202423.5923.5921.8923.3123.31-1.27%2,928
Dec 27, 202424.4424.4823.5523.6123.61-1.99%2,728
Dec 24, 202424.3024.3023.2124.0924.092.51%930
Dec 23, 202426.2426.2423.5023.5023.50-4.32%2,900
Dec 20, 202424.6026.0024.5624.5624.561.57%33,713
Dec 19, 202424.0124.2623.6124.1824.18-0.82%2,909
Dec 18, 202426.1226.5023.7924.3824.38-5.98%13,236
Dec 17, 202423.9626.7923.9625.9325.939.22%16,900
Dec 16, 202423.6625.3323.4623.7423.74-0.21%4,000
Dec 13, 202423.1624.9023.1623.7923.79-4.42%4,000
Dec 12, 202424.1124.9023.4424.8924.891.59%2,800
Dec 11, 202422.9924.8022.2024.5024.505.79%4,800
Dec 10, 202424.1624.4023.0023.1623.16-4.10%7,614
Dec 9, 202422.5525.0822.0824.1524.159.57%14,220
Dec 6, 202419.0022.2019.0022.0422.0416.43%32,444
Dec 5, 202418.8918.9518.8418.9318.932.10%1,931
Dec 4, 202419.8919.8918.3418.5418.54-2.73%12,933
Dec 3, 202417.8419.8617.8419.0619.06-1.14%1,400
Dec 2, 202419.3319.8518.4919.2819.28-0.36%11,117
Nov 29, 202419.4720.7518.5819.3519.356.03%40,132
Nov 28, 202418.2518.2518.2518.2518.25-0.16%12,500
Nov 27, 202417.4018.2817.3018.2818.285.97%7,820
Nov 26, 202417.1517.4417.0317.2517.25-1.88%706
Nov 25, 202417.0018.0016.9217.5817.584.96%2,539
Nov 22, 202416.3116.7516.3116.7516.754.30%4,626
Nov 21, 202416.0216.8015.9416.0616.063.68%2,000
Nov 20, 202415.2515.4914.3115.4915.490.58%3,700
Nov 19, 202416.3116.5015.3915.4015.40-9.09%10,424
Nov 18, 202416.7617.1016.3216.9416.94-0.29%2,400
Nov 15, 202419.1519.1516.7616.9916.99-9.87%5,106
Nov 14, 202418.5019.6218.1718.8518.857.96%4,135
Nov 13, 202416.4917.5016.2217.4617.467.78%3,500
Nov 12, 202416.5016.7416.0616.2016.20-3.74%3,007
Nov 11, 202415.7017.1915.7016.8316.837.47%1,700
Nov 8, 202415.2816.2015.2815.6615.66-0.25%3,922
Nov 7, 202416.5416.5415.0015.7015.70-5.02%2,800
Nov 6, 202416.6417.1816.3416.5316.53-1.67%5,709
Nov 5, 202417.1117.3416.8116.8116.81-1.06%1,332
Nov 4, 202417.3617.4016.7516.9916.99-3.19%2,500
Nov 1, 202418.6718.6716.7117.5517.55-2.72%2,400
Oct 31, 202417.6518.0417.2218.0418.043.09%1,500
Oct 30, 202417.4717.7117.0717.5017.50-2.99%2,200
Oct 29, 202418.1018.1017.5918.0418.04-1.58%3,900
Oct 28, 202418.3818.3818.1818.3318.330.83%2,500
Oct 25, 202418.8918.8918.1018.1818.18-3.35%3,817
Oct 24, 202419.5619.5618.3518.8118.810.59%2,936
Oct 23, 202420.3320.3318.6418.7018.70-5.60%2,900
Oct 22, 202419.9920.2019.3219.8119.811.23%4,700
Oct 21, 202419.0619.5718.9619.5719.571.93%1,643
Oct 18, 202418.6619.2518.6619.2019.202.89%7,010
Oct 17, 202418.9019.1218.6618.6618.66-2.41%2,201
Oct 16, 202419.2520.2819.1219.1219.125.58%8,239
Oct 15, 202418.6118.7117.8718.1118.11-4.68%1,839
Oct 11, 202417.6019.0017.6019.0019.008.82%10,707
Oct 10, 202417.7417.7417.2517.4617.46-310
Oct 9, 202417.2317.6117.2017.4617.46-0.23%2,000
Oct 8, 202417.5017.7017.3617.5017.50-1.19%3,526
Oct 7, 202418.2218.4517.7117.7117.71-3.22%4,400
Oct 4, 202418.5518.5617.6618.3018.30-1.40%15,030
Oct 3, 202416.9718.5616.9718.5618.564.56%3,500
Oct 2, 202417.2817.7517.2817.7517.750.85%818
Oct 1, 202417.0417.6017.0017.6017.60-2.28%1,800
Sep 30, 202418.3918.3917.6718.0118.01-0.61%1,236