Telesat Corporation (TSX:TSAT)
Canada
· Delayed Price · Currency is CAD 23.46
-0.42 (-1.76%)
Apr 17, 2025, 3:59 PM EDT
Telesat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 25.06 | 25.06 | 23.18 | 23.46 | 23.46 | -1.76% | 3,208 |
| Apr 16, 2025 | 24.21 | 25.13 | 23.88 | 23.88 | 23.88 | -2.69% | 4,214 |
| Apr 15, 2025 | 24.39 | 24.62 | 24.39 | 24.54 | 24.54 | 2.25% | 1,307 |
| Apr 14, 2025 | 24.83 | 24.83 | 23.50 | 24.00 | 24.00 | -0.50% | 4,000 |
| Apr 11, 2025 | 24.28 | 24.96 | 24.03 | 24.12 | 24.12 | -1.87% | 4,200 |
| Apr 10, 2025 | 25.90 | 26.49 | 24.05 | 24.58 | 24.58 | -4.95% | 9,300 |
| Apr 9, 2025 | 24.25 | 25.94 | 23.50 | 25.86 | 25.86 | 6.16% | 11,100 |
| Apr 8, 2025 | 26.74 | 26.74 | 24.06 | 24.36 | 24.36 | -0.04% | 7,109 |
| Apr 7, 2025 | 22.00 | 25.08 | 22.00 | 24.37 | 24.37 | 4.19% | 22,800 |
| Apr 4, 2025 | 23.40 | 23.92 | 22.93 | 23.39 | 23.39 | -5.34% | 12,148 |
| Apr 3, 2025 | 25.29 | 25.30 | 23.30 | 24.71 | 24.71 | -3.63% | 28,029 |
| Apr 2, 2025 | 25.01 | 26.25 | 25.00 | 25.64 | 25.64 | -0.50% | 10,610 |
| Apr 1, 2025 | 29.09 | 29.09 | 25.56 | 25.77 | 25.77 | -3.95% | 8,042 |
| Mar 31, 2025 | 26.60 | 27.65 | 26.60 | 26.83 | 26.83 | -0.59% | 10,200 |
| Mar 28, 2025 | 28.76 | 29.00 | 26.92 | 26.99 | 26.99 | -7.28% | 7,600 |
| Mar 27, 2025 | 26.50 | 30.22 | 26.00 | 29.11 | 29.11 | 0.31% | 29,321 |
| Mar 26, 2025 | 30.50 | 30.76 | 28.71 | 29.02 | 29.02 | -5.53% | 6,200 |
| Mar 25, 2025 | 30.85 | 31.03 | 29.95 | 30.72 | 30.72 | -0.42% | 6,636 |
| Mar 24, 2025 | 30.30 | 32.04 | 30.30 | 30.85 | 30.85 | 2.76% | 7,500 |
| Mar 21, 2025 | 31.00 | 31.00 | 30.02 | 30.02 | 30.02 | -2.25% | 4,421 |
| Mar 20, 2025 | 31.46 | 31.48 | 30.00 | 30.71 | 30.71 | -1.29% | 8,549 |
| Mar 19, 2025 | 32.34 | 33.20 | 31.11 | 31.11 | 31.11 | -4.45% | 7,105 |
| Mar 18, 2025 | 33.48 | 33.81 | 31.55 | 32.56 | 32.56 | -2.75% | 9,302 |
| Mar 17, 2025 | 34.68 | 34.86 | 32.40 | 33.48 | 33.48 | -7.74% | 19,500 |
| Mar 14, 2025 | 31.46 | 36.43 | 31.46 | 36.29 | 36.29 | 18.44% | 13,200 |
| Mar 13, 2025 | 30.61 | 31.98 | 30.20 | 30.64 | 30.64 | 0.20% | 7,303 |
| Mar 12, 2025 | 31.95 | 33.94 | 30.04 | 30.58 | 30.58 | -3.17% | 23,200 |
| Mar 11, 2025 | 25.99 | 31.58 | 25.99 | 31.58 | 31.58 | 26.42% | 38,922 |
| Mar 10, 2025 | 25.97 | 27.63 | 24.83 | 24.98 | 24.98 | -3.81% | 10,500 |
| Mar 7, 2025 | 25.44 | 26.18 | 25.25 | 25.97 | 25.97 | 2.08% | 1,344 |
| Mar 6, 2025 | 23.96 | 25.91 | 23.95 | 25.44 | 25.44 | 4.91% | 7,900 |
| Mar 5, 2025 | 24.37 | 24.65 | 23.70 | 24.25 | 24.25 | 6.41% | 11,900 |
| Mar 4, 2025 | 22.76 | 23.91 | 22.72 | 22.79 | 22.79 | -4.72% | 7,300 |
| Mar 3, 2025 | 25.84 | 26.02 | 23.05 | 23.92 | 23.92 | -5.79% | 13,629 |
| Feb 28, 2025 | 25.06 | 26.19 | 25.06 | 25.39 | 25.39 | -2.04% | 1,101 |
| Feb 27, 2025 | 26.00 | 26.25 | 25.42 | 25.92 | 25.92 | -0.54% | 5,711 |
| Feb 26, 2025 | 27.13 | 27.13 | 25.01 | 26.06 | 26.06 | 1.84% | 3,800 |
| Feb 25, 2025 | 26.54 | 26.79 | 24.93 | 25.59 | 25.59 | -4.26% | 6,006 |
| Feb 24, 2025 | 27.12 | 27.12 | 25.80 | 26.73 | 26.73 | -1.73% | 5,112 |
| Feb 21, 2025 | 27.51 | 28.30 | 26.59 | 27.20 | 27.20 | -2.61% | 8,330 |
| Feb 20, 2025 | 29.68 | 29.68 | 27.75 | 27.93 | 27.93 | -4.90% | 5,117 |
| Feb 19, 2025 | 31.11 | 31.11 | 28.50 | 29.37 | 29.37 | -4.80% | 8,944 |
| Feb 18, 2025 | 31.35 | 31.94 | 30.54 | 30.85 | 30.85 | 1.05% | 7,940 |
| Feb 14, 2025 | 33.15 | 33.15 | 30.11 | 30.53 | 30.53 | -5.60% | 5,712 |
| Feb 13, 2025 | 32.10 | 33.35 | 31.68 | 32.34 | 32.34 | 2.31% | 15,027 |
| Feb 12, 2025 | 31.20 | 32.54 | 30.70 | 31.61 | 31.61 | 4.50% | 18,400 |
| Feb 11, 2025 | 30.00 | 31.22 | 29.40 | 30.25 | 30.25 | 1.10% | 8,603 |
| Feb 10, 2025 | 29.41 | 30.71 | 28.59 | 29.92 | 29.92 | 5.20% | 15,200 |
| Feb 7, 2025 | 27.02 | 28.44 | 27.02 | 28.44 | 28.44 | 0.14% | 1,800 |
| Feb 6, 2025 | 28.38 | 28.69 | 27.94 | 28.40 | 28.40 | 0.96% | 3,500 |