Telesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2025	32.40	35.69	32.40	34.79	34.79	3.48%	18,600
Aug 5, 2025	33.61	33.99	33.16	33.62	33.62	3.77%	21,900
Aug 1, 2025	32.56	33.09	31.27	32.40	32.40	-2.47%	11,602
Jul 31, 2025	33.00	34.20	32.94	33.22	33.22	-0.45%	7,900
Jul 30, 2025	34.33	34.33	33.18	33.37	33.37	-0.63%	10,300
Jul 29, 2025	34.52	34.75	32.50	33.58	33.58	-3.37%	11,829
Jul 28, 2025	35.63	36.01	34.75	34.75	34.75	-2.69%	10,600
Jul 25, 2025	36.00	36.04	33.51	35.71	35.71	-1.73%	21,600
Jul 24, 2025	40.21	40.21	36.21	36.34	36.34	-7.13%	13,403
Jul 23, 2025	37.80	40.34	37.80	39.13	39.13	6.10%	25,927
Jul 22, 2025	36.30	37.47	35.68	36.88	36.88	0.96%	8,300
Jul 21, 2025	38.58	39.00	36.53	36.53	36.53	-1.27%	7,607
Jul 18, 2025	37.13	37.41	35.98	37.00	37.00	0.27%	14,800
Jul 17, 2025	36.92	38.00	36.70	36.90	36.90	1.07%	10,300
Jul 16, 2025	35.70	37.13	35.38	36.51	36.51	-0.68%	110,200
Jul 15, 2025	33.87	36.90	33.87	36.76	36.76	6.46%	11,200
Jul 14, 2025	31.82	34.53	31.82	34.53	34.53	8.48%	6,800
Jul 11, 2025	33.84	33.84	31.79	31.83	31.83	-6.68%	8,600
Jul 10, 2025	34.11	34.79	34.10	34.11	34.11	0.21%	3,700
Jul 9, 2025	35.15	35.62	34.02	34.04	34.04	-3.27%	14,500
Jul 8, 2025	35.59	37.27	35.12	35.19	35.19	-0.85%	12,809
Jul 7, 2025	35.47	35.66	34.00	35.49	35.49	1.49%	13,306
Jul 4, 2025	35.48	35.48	34.70	34.97	34.97	-0.82%	731
Jul 3, 2025	35.48	35.48	34.63	35.26	35.26	1.53%	8,900
Jul 2, 2025	33.48	35.10	33.48	34.73	34.73	4.80%	30,300
Jun 30, 2025	32.91	33.85	32.91	33.14	33.14	1.16%	2,500
Jun 27, 2025	33.99	34.22	32.75	32.76	32.76	-1.18%	21,800
Jun 26, 2025	33.63	33.63	32.67	33.15	33.15	3.63%	5,312
Jun 25, 2025	35.05	35.05	31.00	31.99	31.99	-10.06%	39,221