Telesat Corporation (TSX: TSAT)
Canada
· Delayed Price · Currency is CAD 24.56
+0.38 (1.57%)
Dec 20, 2024, 3:52 PM EST
Telesat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 24.60 | 26.00 | 24.56 | 24.56 | 24.56 | 1.57% | 33,713 |
| Dec 19, 2024 | 24.01 | 24.26 | 23.61 | 24.18 | 24.18 | -0.82% | 2,909 |
| Dec 18, 2024 | 26.12 | 26.50 | 23.79 | 24.38 | 24.38 | -5.98% | 13,236 |
| Dec 17, 2024 | 23.96 | 26.79 | 23.96 | 25.93 | 25.93 | 9.22% | 16,900 |
| Dec 16, 2024 | 23.66 | 25.33 | 23.46 | 23.74 | 23.74 | -0.21% | 4,000 |
| Dec 13, 2024 | 23.16 | 24.90 | 23.16 | 23.79 | 23.79 | -4.42% | 4,000 |
| Dec 12, 2024 | 24.11 | 24.90 | 23.44 | 24.89 | 24.89 | 1.59% | 2,800 |
| Dec 11, 2024 | 22.99 | 24.80 | 22.20 | 24.50 | 24.50 | 5.79% | 4,800 |
| Dec 10, 2024 | 24.16 | 24.40 | 23.00 | 23.16 | 23.16 | -4.10% | 7,614 |
| Dec 9, 2024 | 22.55 | 25.08 | 22.08 | 24.15 | 24.15 | 9.57% | 14,220 |
| Dec 6, 2024 | 19.00 | 22.20 | 19.00 | 22.04 | 22.04 | 16.43% | 32,444 |
| Dec 5, 2024 | 18.89 | 18.95 | 18.84 | 18.93 | 18.93 | 2.10% | 1,931 |
| Dec 4, 2024 | 19.89 | 19.89 | 18.34 | 18.54 | 18.54 | -2.73% | 12,933 |
| Dec 3, 2024 | 17.84 | 19.86 | 17.84 | 19.06 | 19.06 | -1.14% | 1,400 |
| Dec 2, 2024 | 19.33 | 19.85 | 18.49 | 19.28 | 19.28 | -0.36% | 11,117 |
| Nov 29, 2024 | 19.47 | 20.75 | 18.58 | 19.35 | 19.35 | 6.03% | 40,132 |
| Nov 28, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.16% | 12,500 |
| Nov 27, 2024 | 17.40 | 18.28 | 17.30 | 18.28 | 18.28 | 5.97% | 7,820 |
| Nov 26, 2024 | 17.15 | 17.44 | 17.03 | 17.25 | 17.25 | -1.88% | 706 |
| Nov 25, 2024 | 17.00 | 18.00 | 16.92 | 17.58 | 17.58 | 4.96% | 2,539 |
| Nov 22, 2024 | 16.31 | 16.75 | 16.31 | 16.75 | 16.75 | 4.30% | 4,626 |
| Nov 21, 2024 | 16.02 | 16.80 | 15.94 | 16.06 | 16.06 | 3.68% | 2,000 |
| Nov 20, 2024 | 15.25 | 15.49 | 14.31 | 15.49 | 15.49 | 0.58% | 3,700 |
| Nov 19, 2024 | 16.31 | 16.50 | 15.39 | 15.40 | 15.40 | -9.09% | 10,424 |
| Nov 18, 2024 | 16.76 | 17.10 | 16.32 | 16.94 | 16.94 | -0.29% | 2,400 |
| Nov 15, 2024 | 19.15 | 19.15 | 16.76 | 16.99 | 16.99 | -9.87% | 5,106 |
| Nov 14, 2024 | 18.50 | 19.62 | 18.17 | 18.85 | 18.85 | 7.96% | 4,135 |
| Nov 13, 2024 | 16.49 | 17.50 | 16.22 | 17.46 | 17.46 | 7.78% | 3,500 |
| Nov 12, 2024 | 16.50 | 16.74 | 16.06 | 16.20 | 16.20 | -3.74% | 3,007 |
| Nov 11, 2024 | 15.70 | 17.19 | 15.70 | 16.83 | 16.83 | 7.47% | 1,700 |
| Nov 8, 2024 | 15.28 | 16.20 | 15.28 | 15.66 | 15.66 | -0.25% | 3,922 |
| Nov 7, 2024 | 16.54 | 16.54 | 15.00 | 15.70 | 15.70 | -5.02% | 2,800 |
| Nov 6, 2024 | 16.64 | 17.18 | 16.34 | 16.53 | 16.53 | -1.67% | 5,709 |
| Nov 5, 2024 | 17.11 | 17.34 | 16.81 | 16.81 | 16.81 | -1.06% | 1,332 |
| Nov 4, 2024 | 17.36 | 17.40 | 16.75 | 16.99 | 16.99 | -3.19% | 2,500 |
| Nov 1, 2024 | 18.67 | 18.67 | 16.71 | 17.55 | 17.55 | -2.72% | 2,400 |
| Oct 31, 2024 | 17.65 | 18.04 | 17.22 | 18.04 | 18.04 | 3.09% | 1,500 |
| Oct 30, 2024 | 17.47 | 17.71 | 17.07 | 17.50 | 17.50 | -2.99% | 2,200 |
| Oct 29, 2024 | 18.10 | 18.10 | 17.59 | 18.04 | 18.04 | -1.58% | 3,900 |
| Oct 28, 2024 | 18.38 | 18.38 | 18.18 | 18.33 | 18.33 | 0.83% | 2,500 |
| Oct 25, 2024 | 18.89 | 18.89 | 18.10 | 18.18 | 18.18 | -3.35% | 3,817 |
| Oct 24, 2024 | 19.56 | 19.56 | 18.35 | 18.81 | 18.81 | 0.59% | 2,936 |
| Oct 23, 2024 | 20.33 | 20.33 | 18.64 | 18.70 | 18.70 | -5.60% | 2,900 |
| Oct 22, 2024 | 19.99 | 20.20 | 19.32 | 19.81 | 19.81 | 1.23% | 4,700 |
| Oct 21, 2024 | 19.06 | 19.57 | 18.96 | 19.57 | 19.57 | 1.93% | 1,643 |
| Oct 18, 2024 | 18.66 | 19.25 | 18.66 | 19.20 | 19.20 | 2.89% | 7,010 |
| Oct 17, 2024 | 18.90 | 19.12 | 18.66 | 18.66 | 18.66 | -2.41% | 2,201 |
| Oct 16, 2024 | 19.25 | 20.28 | 19.12 | 19.12 | 19.12 | 5.58% | 8,239 |
| Oct 15, 2024 | 18.61 | 18.71 | 17.87 | 18.11 | 18.11 | -4.68% | 1,839 |
| Oct 11, 2024 | 17.60 | 19.00 | 17.60 | 19.00 | 19.00 | 8.82% | 10,707 |
| Oct 10, 2024 | 17.74 | 17.74 | 17.25 | 17.46 | 17.46 | - | 310 |
| Oct 9, 2024 | 17.23 | 17.61 | 17.20 | 17.46 | 17.46 | -0.23% | 2,000 |
| Oct 8, 2024 | 17.50 | 17.70 | 17.36 | 17.50 | 17.50 | -1.19% | 3,526 |
| Oct 7, 2024 | 18.22 | 18.45 | 17.71 | 17.71 | 17.71 | -3.22% | 4,400 |
| Oct 4, 2024 | 18.55 | 18.56 | 17.66 | 18.30 | 18.30 | -1.40% | 15,030 |
| Oct 3, 2024 | 16.97 | 18.56 | 16.97 | 18.56 | 18.56 | 4.56% | 3,500 |
| Oct 2, 2024 | 17.28 | 17.75 | 17.28 | 17.75 | 17.75 | 0.85% | 818 |
| Oct 1, 2024 | 17.04 | 17.60 | 17.00 | 17.60 | 17.60 | -2.28% | 1,800 |
| Sep 30, 2024 | 18.39 | 18.39 | 17.67 | 18.01 | 18.01 | -0.61% | 1,236 |
| Sep 27, 2024 | 16.50 | 18.15 | 16.50 | 18.12 | 18.12 | 13.46% | 16,532 |
| Sep 26, 2024 | 15.84 | 16.02 | 15.67 | 15.97 | 15.97 | -2.14% | 1,000 |
| Sep 25, 2024 | 16.56 | 16.56 | 16.32 | 16.32 | 16.32 | -1.45% | 2,238 |
| Sep 24, 2024 | 16.56 | 16.56 | 16.38 | 16.56 | 16.56 | - | 5,540 |
| Sep 23, 2024 | 16.56 | 16.56 | 15.82 | 16.56 | 16.56 | 2.29% | 8,700 |
| Sep 20, 2024 | 15.15 | 16.19 | 15.10 | 16.19 | 16.19 | 11.66% | 4,543 |
| Sep 19, 2024 | 14.64 | 14.64 | 14.46 | 14.50 | 14.50 | -1.36% | 1,402 |
| Sep 18, 2024 | 15.26 | 15.26 | 14.70 | 14.70 | 14.70 | -3.92% | 900 |
| Sep 17, 2024 | 14.20 | 15.50 | 14.20 | 15.30 | 15.30 | 9.29% | 5,041 |
| Sep 16, 2024 | 17.45 | 17.45 | 14.00 | 14.00 | 14.00 | -14.74% | 18,145 |
| Sep 13, 2024 | 14.49 | 17.98 | 14.49 | 16.42 | 16.42 | 15.39% | 15,600 |
| Sep 12, 2024 | 14.14 | 14.23 | 13.84 | 14.23 | 14.23 | 2.30% | 800 |
| Sep 11, 2024 | 14.82 | 14.82 | 13.91 | 13.91 | 13.91 | -1.21% | 1,115 |
| Sep 10, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.14% | 300 |
| Sep 9, 2024 | 14.07 | 14.07 | 14.06 | 14.06 | 14.06 | -4.68% | 500 |
| Sep 6, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -2.12% | 221 |
| Sep 5, 2024 | 13.86 | 15.07 | 13.86 | 15.07 | 15.07 | 7.57% | 1,800 |
| Sep 4, 2024 | 13.83 | 14.12 | 13.83 | 14.01 | 14.01 | 1.89% | 800 |
| Sep 3, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -6.40% | 113 |
| Aug 30, 2024 | 14.30 | 14.69 | 14.13 | 14.69 | 14.69 | 2.66% | 713 |
| Aug 29, 2024 | 13.81 | 14.32 | 13.81 | 14.31 | 14.31 | 0.99% | 1,600 |
| Aug 28, 2024 | 14.64 | 14.64 | 14.17 | 14.17 | 14.17 | -1.39% | 1,900 |
| Aug 27, 2024 | 13.41 | 14.37 | 13.09 | 14.37 | 14.37 | 4.21% | 2,848 |
| Aug 26, 2024 | 13.76 | 13.79 | 13.76 | 13.79 | 13.79 | 2.15% | 407 |
| Aug 23, 2024 | 12.64 | 13.50 | 12.64 | 13.50 | 13.50 | 8.00% | 900 |
| Aug 22, 2024 | 12.04 | 12.56 | 12.04 | 12.50 | 12.50 | -2.34% | 2,800 |
| Aug 21, 2024 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | 0.79% | 900 |
| Aug 20, 2024 | 13.69 | 13.69 | 12.59 | 12.70 | 12.70 | -5.79% | 1,100 |
| Aug 19, 2024 | 13.18 | 13.65 | 13.18 | 13.48 | 13.48 | 4.90% | 1,328 |
| Aug 16, 2024 | 12.25 | 12.85 | 12.25 | 12.85 | 12.85 | 3.30% | 1,708 |
| Aug 15, 2024 | 12.40 | 12.44 | 11.86 | 12.44 | 12.44 | -0.48% | 700 |
| Aug 14, 2024 | 12.36 | 12.80 | 12.36 | 12.50 | 12.50 | 10.23% | 1,906 |
| Aug 13, 2024 | 11.10 | 11.34 | 11.04 | 11.34 | 11.34 | 5.98% | 1,600 |
| Aug 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 9, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 8, 2024 | 10.70 | 11.00 | 10.70 | 10.70 | 10.70 | 0.09% | 508 |
| Aug 7, 2024 | 10.57 | 10.94 | 10.57 | 10.69 | 10.69 | 0.66% | 701 |
| Aug 6, 2024 | 10.40 | 10.62 | 10.31 | 10.62 | 10.62 | -3.45% | 1,900 |
| Aug 2, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 703 |
| Aug 1, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,200 |
| Jul 31, 2024 | 11.25 | 11.40 | 11.00 | 11.00 | 11.00 | -4.76% | 2,601 |