Telesat Corporation (TSX:TSAT)
Canada · Delayed Price · Currency is CAD 35.07
+0.09 (0.26%)
Sep 26, 2025, 4:00 PM EDT
Telesat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |