Telesat Corporation (TSX:TSAT)
Canada
· Delayed Price · Currency is CAD 31.83
-2.28 (-6.68%)
Jul 11, 2025, 3:59 PM EDT
Telesat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 33.84 | 33.84 | 31.79 | 31.83 | 31.83 | -6.68% | 8,579 |
| 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 |
| Jun 24, 2025 | 34.83 | 35.57 | 33.43 | 35.57 | 35.57 | 3.76% | 32,516 |
| Jun 23, 2025 | 31.49 | 34.75 | 30.30 | 34.28 | 34.28 | 8.83% | 39,705 |
| Jun 20, 2025 | 28.00 | 31.78 | 28.00 | 31.50 | 31.50 | 14.55% | 20,441 |
| Jun 19, 2025 | 27.00 | 27.50 | 26.89 | 27.50 | 27.50 | 0.70% | 1,937 |
| Jun 18, 2025 | 25.65 | 29.10 | 25.65 | 27.31 | 27.31 | 5.16% | 20,140 |
| Jun 17, 2025 | 23.65 | 25.97 | 23.65 | 25.97 | 25.97 | 7.80% | 5,941 |
| Jun 16, 2025 | 24.18 | 24.35 | 23.24 | 24.09 | 24.09 | 3.66% | 3,030 |
| Jun 13, 2025 | 23.18 | 23.70 | 23.18 | 23.24 | 23.24 | 0.30% | 3,442 |
| Jun 12, 2025 | 24.13 | 24.13 | 23.17 | 23.17 | 23.17 | -6.69% | 6,622 |
| Jun 11, 2025 | 22.90 | 24.95 | 22.90 | 24.83 | 24.83 | 8.48% | 8,917 |
| Jun 10, 2025 | 23.40 | 23.40 | 22.70 | 22.89 | 22.89 | -0.09% | 11,200 |
| Jun 9, 2025 | 22.45 | 23.02 | 22.29 | 22.91 | 22.91 | 3.99% | 15,615 |
| Jun 6, 2025 | 22.55 | 22.55 | 21.79 | 22.03 | 22.03 | 0.14% | 6,306 |
| Jun 5, 2025 | 21.76 | 22.40 | 21.50 | 22.00 | 22.00 | 1.15% | 4,108 |
| Jun 4, 2025 | 22.17 | 22.50 | 21.50 | 21.75 | 21.75 | -1.09% | 14,900 |
| Jun 3, 2025 | 23.38 | 23.38 | 21.75 | 21.99 | 21.99 | 0.46% | 7,300 |
| Jun 2, 2025 | 21.91 | 21.94 | 21.65 | 21.89 | 21.89 | -1.04% | 12,113 |
| May 30, 2025 | 23.63 | 23.63 | 22.00 | 22.12 | 22.12 | -1.69% | 3,800 |
| May 29, 2025 | 24.33 | 24.33 | 22.50 | 22.50 | 22.50 | -3.06% | 4,631 |
| May 28, 2025 | 23.11 | 24.00 | 22.50 | 23.21 | 23.21 | 3.52% | 6,348 |
| May 27, 2025 | 21.53 | 22.51 | 21.53 | 22.42 | 22.42 | 1.91% | 4,900 |
| May 26, 2025 | 22.08 | 22.15 | 22.00 | 22.00 | 22.00 | 3.00% | 18,232 |
| May 23, 2025 | 21.90 | 22.15 | 21.11 | 21.36 | 21.36 | -2.02% | 21,900 |
| May 22, 2025 | 23.48 | 23.48 | 21.80 | 21.80 | 21.80 | 0.23% | 3,500 |
| May 21, 2025 | 23.15 | 23.15 | 21.62 | 21.75 | 21.75 | -6.45% | 11,500 |
| May 20, 2025 | 25.25 | 25.26 | 23.15 | 23.25 | 23.25 | -1.32% | 6,607 |
| May 16, 2025 | 25.25 | 25.25 | 23.49 | 23.56 | 23.56 | -0.97% | 1,700 |
| May 15, 2025 | 24.10 | 24.58 | 23.48 | 23.79 | 23.79 | -2.62% | 4,517 |
| May 14, 2025 | 24.32 | 25.37 | 24.24 | 24.43 | 24.43 | 3.04% | 6,129 |
| May 13, 2025 | 23.74 | 24.39 | 23.71 | 23.71 | 23.71 | 2.11% | 2,306 |
| May 12, 2025 | 24.10 | 24.12 | 22.98 | 23.22 | 23.22 | 0.48% | 3,200 |
| May 9, 2025 | 22.68 | 23.54 | 22.50 | 23.11 | 23.11 | 5.09% | 5,300 |
| May 8, 2025 | 22.16 | 22.64 | 21.99 | 21.99 | 21.99 | 3.73% | 2,000 |
| May 7, 2025 | 23.03 | 23.03 | 20.55 | 21.20 | 21.20 | -2.75% | 17,800 |
| May 6, 2025 | 22.55 | 23.79 | 21.80 | 21.80 | 21.80 | -1.93% | 6,100 |
| May 5, 2025 | 22.76 | 22.82 | 22.00 | 22.23 | 22.23 | -4.06% | 1,844 |
| May 2, 2025 | 22.99 | 24.51 | 22.99 | 23.17 | 23.17 | 4.84% | 5,805 |
| May 1, 2025 | 21.98 | 22.69 | 21.55 | 22.10 | 22.10 | 2.89% | 7,031 |